Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.430	0.430	0.410	0.430	0.430	12,096,200
2023-10-30	0.430	0.430	0.420	0.430	0.430	8,422,500
2023-10-27	0.410	0.440	0.410	0.430	0.430	20,089,200
2023-10-26	0.430	0.430	0.410	0.410	0.410	9,472,700
2023-10-25	0.430	0.440	0.420	0.430	0.430	6,460,500
2023-10-24	0.430	0.430	0.420	0.430	0.430	10,311,500
2023-10-20	0.430	0.440	0.420	0.440	0.440	16,128,800
2023-10-19	0.440	0.440	0.420	0.430	0.430	36,473,700
2023-10-18	0.440	0.450	0.430	0.440	0.440	11,825,200
2023-10-17	0.450	0.460	0.440	0.440	0.440	13,388,000
2023-10-16	0.460	0.460	0.430	0.450	0.450	36,363,100
2023-10-12	0.460	0.470	0.450	0.470	0.470	8,227,500
2023-10-11	0.460	0.470	0.460	0.460	0.460	11,613,000
2023-10-10	0.450	0.470	0.450	0.470	0.470	19,623,500
2023-10-09	0.450	0.460	0.440	0.450	0.450	18,499,500
2023-10-06	0.470	0.470	0.450	0.460	0.460	9,043,800
2023-10-05	0.460	0.470	0.450	0.460	0.460	9,282,000
2023-10-04	0.450	0.460	0.450	0.460	0.460	8,567,400
2023-10-03	0.460	0.470	0.450	0.460	0.460	16,878,100
2023-10-02	0.470	0.470	0.460	0.460	0.460	8,423,700
2023-09-29	0.470	0.470	0.460	0.470	0.470	20,360,100
2023-09-28	0.470	0.480	0.460	0.470	0.470	15,954,800
2023-09-27	0.470	0.470	0.460	0.470	0.470	5,486,500
2023-09-26	0.480	0.480	0.470	0.470	0.470	7,349,400
2023-09-25	0.480	0.490	0.470	0.480	0.480	9,780,300
2023-09-22	0.490	0.490	0.480	0.490	0.490	14,734,200
2023-09-21	0.480	0.490	0.480	0.490	0.490	4,080,300
2023-09-20	0.480	0.490	0.470	0.490	0.490	21,179,900
2023-09-19	0.490	0.490	0.480	0.480	0.480	4,585,900
2023-09-18	0.490	0.500	0.480	0.480	0.480	30,936,000
2023-09-15	0.500	0.500	0.490	0.490	0.490	4,601,200
2023-09-14	0.500	0.500	0.490	0.500	0.500	6,171,000
2023-09-13	0.490	0.500	0.480	0.500	0.500	44,866,500
2023-09-12	0.500	0.510	0.490	0.500	0.500	43,310,600
2023-09-11	0.530	0.530	0.500	0.510	0.510	41,680,800
2023-09-08	0.500	0.530	0.490	0.520	0.520	679,862,900
2023-09-07	0.500	0.500	0.490	0.490	0.490	8,409,700
2023-09-06	0.490	0.500	0.490	0.490	0.490	1,816,800
2023-09-05	0.500	0.500	0.480	0.490	0.490	23,889,600
2023-09-04	0.510	0.510	0.490	0.490	0.490	22,945,400
2023-09-01	0.510	0.510	0.500	0.510	0.510	8,063,300
2023-08-31	0.520	0.520	0.490	0.510	0.510	46,451,700
2023-08-30	0.510	0.520	0.510	0.510	0.510	6,353,400
2023-08-29	0.510	0.520	0.500	0.510	0.510	23,404,700
2023-08-28	0.500	0.510	0.500	0.510	0.510	9,603,700
2023-08-25	0.490	0.520	0.490	0.500	0.500	138,357,700
2023-08-24	0.490	0.500	0.480	0.490	0.490	38,710,500
2023-08-23	0.490	0.500	0.480	0.490	0.490	16,343,100
2023-08-22	0.480	0.490	0.470	0.490	0.490	32,878,500
2023-08-21	0.480	0.480	0.470	0.470	0.470	8,870,600
2023-08-18	0.480	0.480	0.470	0.480	0.480	10,493,400
2023-08-17	0.490	0.490	0.470	0.490	0.490	41,855,400
2023-08-16	0.490	0.490	0.470	0.480	0.480	14,142,600
2023-08-15	0.490	0.500	0.470	0.490	0.490	74,458,300
2023-08-11	0.500	0.500	0.490	0.500	0.500	6,456,500
2023-08-10	0.500	0.500	0.490	0.500	0.500	2,896,600
2023-08-09	0.490	0.510	0.490	0.500	0.500	20,004,000
2023-08-08	0.500	0.500	0.490	0.490	0.490	17,043,300
2023-08-07	0.500	0.500	0.490	0.500	0.500	3,873,300
2023-08-04	0.510	0.510	0.490	0.500	0.500	6,454,300

← NewerPage 13 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.