Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.410	0.420	0.410	0.410	0.410	6,013,100
2024-01-26	0.420	0.420	0.410	0.420	0.420	21,982,600
2024-01-25	0.430	0.430	0.410	0.420	0.420	12,936,600
2024-01-24	0.410	0.420	0.410	0.420	0.420	28,558,600
2024-01-23	0.420	0.430	0.400	0.420	0.420	52,147,000
2024-01-22	0.410	0.420	0.400	0.410	0.410	27,268,200
2024-01-19	0.410	0.420	0.410	0.410	0.410	5,294,500
2024-01-18	0.410	0.420	0.410	0.410	0.410	9,647,900
2024-01-17	0.430	0.430	0.410	0.420	0.420	24,557,900
2024-01-16	0.430	0.430	0.420	0.430	0.430	3,320,000
2024-01-15	0.420	0.430	0.420	0.430	0.430	7,123,000
2024-01-12	0.430	0.430	0.420	0.420	0.420	5,280,900
2024-01-11	0.430	0.440	0.420	0.420	0.420	7,909,200
2024-01-10	0.430	0.440	0.410	0.440	0.440	54,845,700
2024-01-09	0.430	0.440	0.430	0.430	0.430	10,743,100
2024-01-08	0.440	0.440	0.420	0.430	0.430	25,774,000
2024-01-05	0.430	0.440	0.420	0.430	0.430	16,706,300
2024-01-04	0.430	0.440	0.420	0.430	0.430	44,591,200
2024-01-03	0.420	0.430	0.420	0.430	0.430	6,324,000
2024-01-02	0.420	0.430	0.410	0.420	0.420	30,995,169
2023-12-28	0.410	0.420	0.410	0.410	0.410	3,649,700
2023-12-27	0.410	0.420	0.410	0.420	0.420	13,009,500
2023-12-26	0.420	0.420	0.400	0.410	0.410	32,405,000
2023-12-25	0.410	0.420	0.410	0.420	0.420	7,888,800
2023-12-22	0.420	0.420	0.410	0.410	0.410	2,978,800
2023-12-21	0.420	0.420	0.410	0.420	0.420	4,656,900
2023-12-20	0.420	0.420	0.410	0.410	0.410	9,447,700
2023-12-19	0.420	0.420	0.410	0.410	0.410	22,926,100
2023-12-18	0.420	0.420	0.410	0.420	0.420	1,805,500
2023-12-15	0.420	0.430	0.410	0.420	0.420	20,119,400
2023-12-14	0.410	0.420	0.410	0.420	0.420	4,761,300
2023-12-13	0.420	0.420	0.400	0.410	0.410	22,703,200
2023-12-12	0.420	0.430	0.410	0.410	0.410	13,689,400
2023-12-08	0.420	0.430	0.410	0.430	0.430	11,087,300
2023-12-07	0.430	0.430	0.420	0.420	0.420	15,058,900
2023-12-06	0.420	0.430	0.420	0.420	0.420	2,120,300
2023-12-04	0.420	0.430	0.420	0.420	0.420	10,093,500
2023-12-01	0.440	0.440	0.420	0.430	0.430	9,516,000
2023-11-30	0.420	0.440	0.410	0.440	0.440	46,429,700
2023-11-29	0.420	0.420	0.410	0.420	0.420	4,870,000
2023-11-28	0.430	0.430	0.410	0.420	0.420	8,091,500
2023-11-27	0.420	0.430	0.410	0.420	0.420	9,435,200
2023-11-24	0.430	0.430	0.420	0.420	0.420	20,540,000
2023-11-23	0.420	0.430	0.420	0.430	0.430	2,482,200
2023-11-22	0.420	0.430	0.420	0.420	0.420	15,361,500
2023-11-21	0.420	0.430	0.420	0.420	0.420	10,323,500
2023-11-20	0.430	0.430	0.410	0.420	0.420	10,417,700
2023-11-17	0.420	0.430	0.420	0.420	0.420	4,390,000
2023-11-16	0.430	0.430	0.410	0.430	0.430	24,240,700
2023-11-15	0.410	0.430	0.410	0.430	0.430	9,297,400
2023-11-14	0.420	0.420	0.410	0.420	0.420	1,967,500
2023-11-13	0.420	0.430	0.410	0.410	0.410	12,214,400
2023-11-10	0.430	0.430	0.410	0.420	0.420	25,019,700
2023-11-09	0.430	0.440	0.420	0.430	0.430	10,113,500
2023-11-08	0.440	0.440	0.430	0.430	0.430	8,264,600
2023-11-07	0.440	0.440	0.430	0.440	0.440	10,947,100
2023-11-06	0.450	0.450	0.430	0.430	0.430	25,180,600
2023-11-03	0.430	0.450	0.430	0.440	0.440	18,802,400
2023-11-02	0.420	0.440	0.420	0.430	0.430	10,117,000
2023-11-01	0.430	0.430	0.420	0.430	0.430	4,590,700

← NewerPage 12 of 21 · 1,217 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.