Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.290	0.300	0.290	0.290	0.290	16,679,300
2024-04-26	0.300	0.300	0.290	0.300	0.300	7,245,300
2024-04-25	0.290	0.310	0.290	0.300	0.300	40,384,200
2024-04-24	0.300	0.300	0.300	0.300	0.300	0
2024-04-23	0.290	0.300	0.290	0.300	0.300	3,562,200
2024-04-22	0.290	0.300	0.290	0.300	0.300	4,305,200
2024-04-19	0.290	0.290	0.290	0.290	0.290	0
2024-04-18	0.290	0.290	0.290	0.290	0.290	0
2024-04-17	0.300	0.310	0.290	0.290	0.290	23,292,400
2024-04-11	0.310	0.310	0.300	0.300	0.300	14,881,800
2024-04-10	0.300	0.310	0.290	0.300	0.300	43,133,000
2024-04-09	0.290	0.290	0.290	0.290	0.290	0
2024-04-05	0.290	0.300	0.280	0.290	0.290	31,138,000
2024-04-04	0.290	0.290	0.290	0.290	0.290	0
2024-04-03	0.300	0.300	0.290	0.290	0.290	22,647,300
2024-04-02	0.290	0.300	0.280	0.300	0.300	37,939,600
2024-04-01	0.300	0.300	0.280	0.290	0.290	57,936,700
2024-03-29	0.300	0.300	0.290	0.300	0.300	6,599,700
2024-03-28	0.300	0.300	0.300	0.300	0.300	0
2024-03-27	0.300	0.310	0.290	0.300	0.300	48,850,700
2024-03-26	0.310	0.310	0.310	0.310	0.310	0
2024-03-25	0.310	0.310	0.300	0.310	0.310	10,551,900
2024-03-22	0.310	0.310	0.310	0.310	0.310	0
2024-03-21	0.310	0.310	0.300	0.310	0.310	10,537,900
2024-03-20	0.300	0.300	0.300	0.300	0.300	0
2024-03-19	0.310	0.310	0.300	0.300	0.300	8,800,700
2024-03-18	0.320	0.320	0.300	0.310	0.310	44,795,300
2024-03-15	0.310	0.310	0.310	0.310	0.310	0
2024-03-14	0.300	0.310	0.300	0.310	0.310	23,159,300
2024-03-13	0.320	0.320	0.300	0.310	0.310	34,939,200
2024-03-12	0.310	0.310	0.310	0.310	0.310	0
2024-03-11	0.300	0.320	0.300	0.310	0.310	71,641,500
2024-03-08	0.290	0.310	0.290	0.300	0.300	31,435,600
2024-03-07	0.300	0.300	0.280	0.300	0.300	48,339,200
2024-03-06	0.290	0.310	0.280	0.290	0.290	133,251,100
2024-03-05	0.330	0.330	0.270	0.290	0.290	226,767,700
2024-03-04	0.340	0.350	0.330	0.330	0.330	80,799,900
2024-03-01	0.340	0.370	0.330	0.350	0.350	68,592,600
2024-02-29	0.370	0.370	0.340	0.340	0.340	288,369,000
2024-02-28	0.380	0.380	0.360	0.370	0.370	100,870,500
2024-02-27	0.390	0.400	0.370	0.380	0.380	75,817,400
2024-02-23	0.400	0.400	0.390	0.390	0.390	15,581,700
2024-02-22	0.390	0.400	0.390	0.390	0.390	42,951,900
2024-02-21	0.390	0.400	0.390	0.390	0.390	19,917,200
2024-02-20	0.410	0.410	0.390	0.390	0.390	26,082,000
2024-02-19	0.410	0.410	0.400	0.410	0.410	3,160,100
2024-02-16	0.400	0.410	0.400	0.400	0.400	7,851,200
2024-02-15	0.410	0.410	0.400	0.410	0.410	14,288,300
2024-02-14	0.420	0.420	0.400	0.410	0.410	37,975,800
2024-02-13	0.410	0.420	0.410	0.420	0.420	5,953,100
2024-02-12	0.420	0.430	0.410	0.420	0.420	13,032,300
2024-02-09	0.420	0.420	0.410	0.420	0.420	5,711,600
2024-02-08	0.420	0.420	0.410	0.410	0.410	6,739,700
2024-02-07	0.410	0.420	0.410	0.420	0.420	9,843,300
2024-02-06	0.410	0.420	0.410	0.420	0.420	3,114,400
2024-02-05	0.410	0.420	0.410	0.410	0.410	12,168,600
2024-02-02	0.420	0.420	0.410	0.410	0.410	4,078,000
2024-02-01	0.420	0.430	0.410	0.410	0.410	5,085,900
2024-01-31	0.420	0.420	0.410	0.420	0.420	42,414,400
2024-01-30	0.410	0.420	0.410	0.410	0.410	4,436,400

← NewerPage 11 of 21 · 1,213 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.