Successmore Being Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.780 | 3.800 | 3.700 | 3.700 | 2.929 | 237,095 |
| 2024-10-24 | 3.760 | 3.840 | 3.760 | 3.840 | 3.040 | 1,122,555 |
| 2024-10-22 | 3.720 | 3.740 | 3.700 | 3.720 | 2.945 | 496,042 |
| 2024-10-21 | 3.680 | 3.800 | 3.680 | 3.780 | 2.993 | 56,716 |
| 2024-10-18 | 3.700 | 3.720 | 3.700 | 3.700 | 2.929 | 3,916 |
| 2024-10-17 | 3.760 | 3.760 | 3.680 | 3.760 | 2.977 | 236,214 |
| 2024-10-16 | 3.900 | 3.900 | 3.700 | 3.760 | 2.977 | 120,259 |
| 2024-10-15 | 3.760 | 3.860 | 3.640 | 3.860 | 3.056 | 2,150,405 |
| 2024-10-11 | 3.800 | 3.840 | 3.780 | 3.780 | 2.993 | 435,350 |
| 2024-10-10 | 3.800 | 3.820 | 3.780 | 3.800 | 3.008 | 25,391 |
| 2024-10-09 | 3.800 | 3.800 | 3.740 | 3.800 | 3.008 | 375,093 |
| 2024-10-08 | 3.760 | 3.800 | 3.760 | 3.800 | 3.008 | 38,779 |
| 2024-10-07 | 3.880 | 3.900 | 3.740 | 3.780 | 2.993 | 405,347 |
| 2024-10-04 | 3.780 | 3.920 | 3.760 | 3.920 | 3.103 | 1,286,273 |
| 2024-10-03 | 3.760 | 3.800 | 3.760 | 3.780 | 2.993 | 25,522 |
| 2024-10-02 | 3.840 | 3.840 | 3.740 | 3.760 | 2.977 | 347,368 |
| 2024-10-01 | 3.820 | 3.840 | 3.800 | 3.820 | 3.024 | 31,835 |
| 2024-09-30 | 3.880 | 3.880 | 3.800 | 3.820 | 3.024 | 38,021 |
| 2024-09-27 | 3.820 | 3.920 | 3.760 | 3.920 | 3.103 | 1,045,773 |
| 2024-09-26 | 3.800 | 3.820 | 3.740 | 3.780 | 2.993 | 66,005 |
| 2024-09-25 | 3.780 | 3.820 | 3.780 | 3.780 | 2.993 | 38,534 |
| 2024-09-24 | 3.840 | 3.860 | 3.740 | 3.780 | 2.993 | 72,379 |
| 2024-09-23 | 3.900 | 3.920 | 3.700 | 3.760 | 2.977 | 504,189 |
| 2024-09-20 | 3.880 | 3.940 | 3.840 | 3.920 | 3.103 | 126,211 |
| 2024-09-19 | 3.780 | 3.920 | 3.680 | 3.920 | 3.103 | 832,547 |
| 2024-09-18 | 3.860 | 3.860 | 3.740 | 3.820 | 3.024 | 43,958 |
| 2024-09-17 | 3.900 | 3.900 | 3.700 | 3.740 | 2.961 | 359,251 |
| 2024-09-16 | 3.940 | 3.940 | 3.780 | 3.780 | 2.993 | 262,497 |
| 2024-09-13 | 3.660 | 3.920 | 3.660 | 3.920 | 3.103 | 1,254,442 |
| 2024-09-12 | 3.660 | 3.680 | 3.620 | 3.640 | 2.882 | 320,716 |
| 2024-09-11 | 3.680 | 3.720 | 3.660 | 3.700 | 2.929 | 8,589 |
| 2024-09-10 | 3.680 | 3.740 | 3.640 | 3.740 | 2.961 | 49,522 |
| 2024-09-09 | 3.900 | 3.940 | 3.620 | 3.700 | 2.929 | 289,466 |
| 2024-09-06 | 3.660 | 3.920 | 3.580 | 3.920 | 3.103 | 1,469,178 |
| 2024-09-05 | 3.660 | 3.700 | 3.580 | 3.580 | 2.834 | 157,768 |
| 2024-09-04 | 3.640 | 3.640 | 3.500 | 3.560 | 2.818 | 541,012 |
| 2024-09-03 | 3.660 | 3.780 | 3.660 | 3.680 | 2.913 | 8,337 |
| 2024-09-02 | 3.860 | 3.860 | 3.600 | 3.640 | 2.882 | 166,237 |
| 2024-08-30 | 3.540 | 3.900 | 3.520 | 3.880 | 3.072 | 1,639,832 |
| 2024-08-29 | 3.500 | 3.620 | 3.500 | 3.620 | 2.866 | 198,321 |
| 2024-08-28 | 3.560 | 3.560 | 3.500 | 3.500 | 2.771 | 126,695 |
| 2024-08-27 | 3.720 | 3.720 | 3.520 | 3.540 | 2.803 | 890,527 |
| 2024-08-26 | 3.760 | 3.920 | 3.560 | 3.920 | 3.103 | 1,221,348 |
| 2024-08-23 | 3.500 | 3.600 | 3.500 | 3.600 | 2.850 | 49,148 |
| 2024-08-22 | 3.580 | 3.580 | 3.480 | 3.480 | 2.755 | 121,139 |
| 2024-08-21 | 3.800 | 3.800 | 3.520 | 3.560 | 2.818 | 294,831 |
| 2024-08-20 | 3.500 | 3.900 | 3.440 | 3.900 | 3.048 | 755,369 |
| 2024-08-19 | 3.440 | 3.680 | 3.280 | 3.580 | 2.798 | 1,477,155 |
| 2024-08-16 | 3.640 | 3.640 | 3.320 | 3.420 | 2.673 | 801,734 |
| 2024-08-15 | 3.880 | 3.880 | 3.520 | 3.820 | 2.985 | 972,797 |
| 2024-08-14 | 3.660 | 3.920 | 3.440 | 3.920 | 3.064 | 733,523 |
| 2024-08-13 | 3.740 | 3.740 | 3.640 | 3.660 | 2.860 | 150,821 |
| 2024-08-09 | 3.760 | 3.800 | 3.760 | 3.760 | 2.939 | 220,045 |
| 2024-08-08 | 3.800 | 3.840 | 3.760 | 3.820 | 2.985 | 183,410 |
| 2024-08-07 | 3.900 | 3.920 | 3.800 | 3.920 | 3.064 | 218,274 |
| 2024-08-06 | 3.620 | 3.900 | 3.620 | 3.900 | 3.048 | 414,202 |
| 2024-08-05 | 3.720 | 3.780 | 3.680 | 3.720 | 2.907 | 174,568 |
| 2024-08-02 | 3.800 | 3.820 | 3.780 | 3.780 | 2.954 | 117,726 |
| 2024-08-01 | 3.840 | 3.860 | 3.780 | 3.780 | 2.954 | 305,558 |
| 2024-07-31 | 3.740 | 3.900 | 3.720 | 3.900 | 3.048 | 352,682 |
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.