Successmore Being Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 0.700 | 0.700 | 0.640 | 0.640 | 0.507 | 62,192,372 |
| 2025-01-22 | 0.620 | 0.710 | 0.620 | 0.680 | 0.538 | 122,921,901 |
| 2025-01-21 | 0.570 | 0.630 | 0.560 | 0.620 | 0.491 | 124,552,509 |
| 2025-01-20 | 0.520 | 0.580 | 0.510 | 0.560 | 0.443 | 132,065,888 |
| 2025-01-17 | 0.500 | 0.570 | 0.500 | 0.530 | 0.420 | 141,541,216 |
| 2025-01-16 | 0.610 | 0.610 | 0.480 | 0.480 | 0.380 | 104,263,675 |
| 2025-01-15 | 0.600 | 0.650 | 0.570 | 0.600 | 0.475 | 140,808,585 |
| 2025-01-14 | 0.720 | 0.720 | 0.580 | 0.580 | 0.459 | 73,234,935 |
| 2025-01-13 | 0.710 | 0.750 | 0.690 | 0.700 | 0.554 | 59,391,514 |
| 2025-01-10 | 0.720 | 0.740 | 0.710 | 0.720 | 0.570 | 57,112,137 |
| 2025-01-09 | 0.800 | 0.840 | 0.750 | 0.760 | 0.602 | 118,400,064 |
| 2025-01-08 | 0.810 | 0.820 | 0.760 | 0.800 | 0.633 | 106,137,332 |
| 2025-01-07 | 0.770 | 0.860 | 0.750 | 0.820 | 0.649 | 311,207,618 |
| 2025-01-06 | 0.750 | 0.780 | 0.660 | 0.730 | 0.578 | 192,522,989 |
| 2025-01-03 | 0.820 | 0.830 | 0.780 | 0.780 | 0.618 | 152,527,015 |
| 2025-01-02 | 0.910 | 0.910 | 0.780 | 0.830 | 0.657 | 275,073,620 |
| 2024-12-30 | 0.940 | 0.990 | 0.880 | 0.880 | 0.697 | 432,014,471 |
| 2024-12-27 | 0.770 | 1.080 | 0.770 | 0.930 | 0.736 | 1,847,805,994 |
| 2024-12-26 | 0.880 | 0.890 | 0.880 | 0.880 | 0.697 | 21,041,688 |
| 2024-12-25 | 1.260 | 1.270 | 1.260 | 1.260 | 0.998 | 3,066,513 |
| 2024-12-24 | 1.810 | 1.820 | 1.810 | 1.810 | 1.433 | 454,815 |
| 2024-12-23 | 3.500 | 3.500 | 2.600 | 2.600 | 2.058 | 642,334 |
| 2024-12-20 | 3.740 | 3.780 | 3.720 | 3.720 | 2.945 | 79,967 |
| 2024-12-19 | 3.700 | 3.860 | 3.600 | 3.860 | 3.056 | 2,336,967 |
| 2024-12-18 | 3.700 | 3.740 | 3.700 | 3.720 | 2.945 | 159,158 |
| 2024-12-17 | 3.720 | 3.720 | 3.680 | 3.680 | 2.913 | 34,737 |
| 2024-12-16 | 3.700 | 3.700 | 3.700 | 3.700 | 2.929 | 147,537 |
| 2024-12-13 | 3.860 | 3.860 | 3.700 | 3.700 | 2.929 | 486,442 |
| 2024-12-12 | 3.780 | 3.860 | 3.760 | 3.860 | 3.056 | 1,778,399 |
| 2024-12-11 | 3.780 | 3.800 | 3.740 | 3.740 | 2.961 | 283,958 |
| 2024-12-09 | 3.780 | 3.820 | 3.780 | 3.820 | 3.024 | 25,642 |
| 2024-12-06 | 3.760 | 3.800 | 3.760 | 3.780 | 2.993 | 101,684 |
| 2024-12-04 | 3.780 | 3.840 | 3.760 | 3.760 | 2.977 | 230,779 |
| 2024-12-03 | 3.840 | 3.860 | 3.740 | 3.780 | 2.993 | 71,368 |
| 2024-12-02 | 3.720 | 3.860 | 3.720 | 3.860 | 3.056 | 735,915 |
| 2024-11-29 | 3.740 | 3.780 | 3.740 | 3.740 | 2.961 | 73,269 |
| 2024-11-28 | 3.740 | 3.820 | 3.740 | 3.740 | 2.961 | 115,705 |
| 2024-11-27 | 3.860 | 3.860 | 3.740 | 3.740 | 2.961 | 6,695 |
| 2024-11-26 | 3.860 | 3.860 | 3.740 | 3.820 | 3.024 | 5,432 |
| 2024-11-25 | 3.720 | 3.840 | 3.720 | 3.840 | 3.040 | 1,249,844 |
| 2024-11-22 | 3.720 | 3.760 | 3.720 | 3.720 | 2.945 | 290,413 |
| 2024-11-21 | 3.680 | 3.700 | 3.680 | 3.680 | 2.913 | 131,621 |
| 2024-11-20 | 3.720 | 3.720 | 3.680 | 3.680 | 2.913 | 126,570 |
| 2024-11-19 | 3.700 | 3.720 | 3.660 | 3.660 | 2.898 | 382,231 |
| 2024-11-18 | 3.840 | 3.840 | 3.700 | 3.700 | 2.929 | 147,789 |
| 2024-11-15 | 3.700 | 3.840 | 3.640 | 3.840 | 3.040 | 2,299,448 |
| 2024-11-14 | 3.640 | 3.780 | 3.640 | 3.780 | 2.993 | 1,591,456 |
| 2024-11-13 | 3.680 | 3.740 | 3.620 | 3.640 | 2.882 | 184,930 |
| 2024-11-12 | 3.680 | 3.740 | 3.600 | 3.700 | 2.929 | 156,260 |
| 2024-11-11 | 3.680 | 3.800 | 3.660 | 3.700 | 2.929 | 118,484 |
| 2024-11-08 | 3.740 | 3.800 | 3.660 | 3.660 | 2.898 | 1,038,947 |
| 2024-11-07 | 3.760 | 3.860 | 3.760 | 3.860 | 3.056 | 780,126 |
| 2024-11-06 | 3.740 | 3.760 | 3.720 | 3.740 | 2.961 | 57,856 |
| 2024-11-05 | 3.720 | 3.760 | 3.720 | 3.740 | 2.961 | 451,706 |
| 2024-11-04 | 3.780 | 3.800 | 3.720 | 3.740 | 2.961 | 3,539 |
| 2024-11-01 | 3.740 | 3.840 | 3.720 | 3.740 | 2.961 | 155,372 |
| 2024-10-31 | 3.680 | 3.840 | 3.660 | 3.840 | 3.040 | 1,584,353 |
| 2024-10-30 | 3.700 | 3.700 | 3.680 | 3.700 | 2.929 | 161,305 |
| 2024-10-29 | 3.660 | 3.760 | 3.660 | 3.700 | 2.929 | 207,941 |
| 2024-10-28 | 3.700 | 3.720 | 3.660 | 3.660 | 2.898 | 420,631 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-21 | 0.0500 THB |
| 2024-03-08 | 0.0500 THB |
| 2023-08-21 | 0.1000 THB |
| 2023-05-08 | 0.1100 THB |
| 2022-08-22 | 0.1500 THB |
| 2022-05-05 | 0.1700 THB |
| 2021-08-25 | 0.1200 THB |
| 2021-05-07 | 0.0340 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.