Super Energy Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.280	0.280	0.260	0.280	0.280	38,539,400
2024-07-25	0.270	0.280	0.270	0.280	0.280	10,275,900
2024-07-24	0.280	0.280	0.270	0.270	0.270	13,634,200
2024-07-23	0.280	0.290	0.270	0.280	0.280	16,930,000
2024-07-19	0.280	0.290	0.280	0.280	0.280	5,657,000
2024-07-18	0.280	0.290	0.270	0.290	0.290	32,323,000
2024-07-17	0.280	0.280	0.280	0.280	0.280	0
2024-07-16	0.300	0.300	0.280	0.280	0.280	65,392,300
2024-07-15	0.290	0.290	0.290	0.290	0.290	0
2024-07-12	0.290	0.290	0.290	0.290	0.290	0
2024-07-11	0.290	0.290	0.290	0.290	0.290	0
2024-07-10	0.290	0.300	0.280	0.290	0.290	41,584,500
2024-07-09	0.280	0.280	0.280	0.280	0.280	0
2024-07-08	0.280	0.290	0.280	0.280	0.280	2,918,300
2024-07-05	0.280	0.290	0.280	0.290	0.290	12,443,400
2024-07-04	0.290	0.290	0.280	0.280	0.280	2,545,000
2024-07-03	0.280	0.290	0.280	0.290	0.290	22,681,100
2024-07-02	0.290	0.290	0.290	0.290	0.290	0
2024-07-01	0.290	0.290	0.290	0.290	0.290	0
2024-06-28	0.280	0.290	0.280	0.290	0.290	13,608,700
2024-06-27	0.290	0.290	0.280	0.280	0.280	10,455,900
2024-06-26	0.290	0.290	0.290	0.290	0.290	0
2024-06-25	0.290	0.290	0.290	0.290	0.290	0
2024-06-24	0.290	0.290	0.290	0.290	0.290	0
2024-06-21	0.280	0.290	0.270	0.290	0.290	39,932,400
2024-06-20	0.270	0.280	0.270	0.280	0.280	5,472,600
2024-06-19	0.280	0.280	0.280	0.280	0.280	0
2024-06-18	0.280	0.280	0.280	0.280	0.280	0
2024-06-17	0.280	0.280	0.280	0.280	0.280	0
2024-06-14	0.280	0.290	0.280	0.280	0.280	3,990,400
2024-06-13	0.280	0.290	0.280	0.280	0.280	4,943,000
2024-06-12	0.280	0.290	0.280	0.290	0.290	6,404,100
2024-06-11	0.290	0.290	0.280	0.290	0.290	6,934,800
2024-06-10	0.290	0.290	0.280	0.280	0.280	6,416,800
2024-06-07	0.290	0.290	0.290	0.290	0.290	0
2024-06-06	0.290	0.300	0.280	0.290	0.290	10,139,700
2024-06-05	0.290	0.300	0.290	0.290	0.290	16,401,000
2024-06-04	0.290	0.300	0.280	0.300	0.300	24,804,700
2024-05-31	0.290	0.290	0.290	0.290	0.290	0
2024-05-30	0.290	0.290	0.290	0.290	0.290	0
2024-05-29	0.290	0.300	0.290	0.290	0.290	25,263,900
2024-05-28	0.300	0.300	0.290	0.300	0.300	4,149,700
2024-05-27	0.300	0.300	0.300	0.300	0.300	0
2024-05-24	0.300	0.300	0.300	0.300	0.300	0
2024-05-23	0.300	0.300	0.290	0.300	0.300	8,400,900
2024-05-21	0.300	0.300	0.300	0.300	0.300	0
2024-05-20	0.300	0.300	0.300	0.300	0.300	0
2024-05-17	0.300	0.300	0.290	0.300	0.300	13,096,300
2024-05-16	0.300	0.300	0.300	0.300	0.300	0
2024-05-15	0.300	0.310	0.300	0.300	0.300	22,604,700
2024-05-14	0.310	0.310	0.300	0.310	0.310	9,341,900
2024-05-13	0.310	0.310	0.300	0.300	0.300	9,466,600
2024-05-10	0.310	0.310	0.300	0.310	0.310	9,942,900
2024-05-09	0.300	0.310	0.300	0.300	0.300	12,030,100
2024-05-08	0.310	0.310	0.300	0.300	0.300	6,381,400
2024-05-07	0.300	0.300	0.300	0.300	0.300	0
2024-05-03	0.300	0.310	0.290	0.300	0.300	9,013,400
2024-05-02	0.310	0.310	0.300	0.300	0.300	17,466,500
2024-04-30	0.290	0.290	0.290	0.290	0.290	0
2024-04-29	0.290	0.300	0.290	0.290	0.290	16,679,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-03	0.0060 THB
2021-05-10	0.0060 THB
2019-11-27	0.0110 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.