Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.500	0.510	0.490	0.500	0.500	14,913,400
2023-08-02	0.500	0.510	0.490	0.500	0.500	20,448,400
2023-07-31	0.510	0.510	0.500	0.500	0.500	6,740,300
2023-07-27	0.490	0.510	0.490	0.500	0.500	36,043,400
2023-07-26	0.500	0.500	0.490	0.490	0.490	7,229,000
2023-07-25	0.510	0.510	0.490	0.500	0.500	26,457,700
2023-07-24	0.500	0.510	0.500	0.510	0.510	2,271,200
2023-07-21	0.510	0.510	0.500	0.500	0.500	9,009,400
2023-07-20	0.510	0.510	0.500	0.510	0.510	2,718,500
2023-07-19	0.520	0.520	0.500	0.500	0.500	44,436,800
2023-07-18	0.520	0.530	0.510	0.520	0.520	6,501,100
2023-07-17	0.510	0.530	0.510	0.520	0.520	15,106,100
2023-07-14	0.510	0.520	0.500	0.510	0.510	9,273,300
2023-07-13	0.510	0.520	0.500	0.510	0.510	21,070,800
2023-07-12	0.510	0.520	0.500	0.510	0.510	19,848,900
2023-07-11	0.520	0.520	0.510	0.510	0.510	7,733,000
2023-07-10	0.520	0.530	0.510	0.510	0.510	9,737,500
2023-07-07	0.530	0.530	0.510	0.520	0.520	7,428,500
2023-07-06	0.530	0.550	0.520	0.520	0.520	53,836,300
2023-07-05	0.520	0.530	0.520	0.530	0.530	5,109,700
2023-07-04	0.530	0.530	0.520	0.520	0.520	3,919,500
2023-07-03	0.530	0.530	0.520	0.530	0.530	3,797,300
2023-06-30	0.520	0.530	0.520	0.520	0.520	22,307,430
2023-06-29	0.510	0.520	0.500	0.520	0.520	31,918,359
2023-06-28	0.530	0.530	0.510	0.510	0.510	31,041,180
2023-06-27	0.520	0.530	0.510	0.530	0.530	17,100,930
2023-06-26	0.520	0.530	0.510	0.520	0.520	44,839,129
2023-06-23	0.530	0.530	0.520	0.520	0.520	10,821,000
2023-06-22	0.540	0.540	0.520	0.530	0.530	38,156,100
2023-06-21	0.550	0.560	0.540	0.540	0.540	14,572,000
2023-06-20	0.550	0.560	0.540	0.550	0.550	29,174,200
2023-06-19	0.560	0.560	0.540	0.550	0.550	23,687,300
2023-06-16	0.560	0.560	0.550	0.550	0.550	12,334,500
2023-06-15	0.560	0.570	0.550	0.560	0.560	25,223,300
2023-06-14	0.570	0.570	0.560	0.560	0.560	11,043,400
2023-06-13	0.570	0.570	0.560	0.560	0.560	6,269,100
2023-06-12	0.560	0.570	0.560	0.570	0.570	4,933,200
2023-06-09	0.570	0.580	0.560	0.560	0.560	15,084,100
2023-06-08	0.580	0.580	0.560	0.570	0.570	23,856,000
2023-06-07	0.580	0.580	0.560	0.570	0.570	22,158,900
2023-06-06	0.580	0.580	0.570	0.570	0.570	10,293,900
2023-06-02	0.580	0.590	0.570	0.580	0.580	12,787,900
2023-06-01	0.590	0.590	0.580	0.580	0.580	8,196,700
2023-05-31	0.600	0.600	0.580	0.580	0.580	19,335,500
2023-05-30	0.600	0.600	0.590	0.590	0.590	4,009,200
2023-05-29	0.600	0.610	0.590	0.600	0.600	14,287,500
2023-05-26	0.610	0.610	0.600	0.600	0.600	3,030,800
2023-05-25	0.590	0.620	0.590	0.600	0.600	39,557,000
2023-05-24	0.580	0.600	0.570	0.590	0.590	53,231,300
2023-05-23	0.570	0.580	0.560	0.580	0.580	17,888,300
2023-05-22	0.570	0.570	0.550	0.570	0.570	41,978,300
2023-05-19	0.580	0.580	0.570	0.570	0.570	5,328,000
2023-05-18	0.580	0.590	0.570	0.580	0.580	21,689,300
2023-05-17	0.590	0.610	0.580	0.580	0.580	51,515,600
2023-05-16	0.570	0.590	0.570	0.580	0.580	17,029,000
2023-05-15	0.600	0.600	0.570	0.570	0.570	25,433,600
2023-05-12	0.600	0.600	0.590	0.590	0.590	14,310,400
2023-05-11	0.600	0.610	0.590	0.600	0.600	13,601,200
2023-05-10	0.600	0.620	0.600	0.610	0.610	13,554,100
2023-05-09	0.590	0.610	0.590	0.610	0.610	4,889,900

← NewerPage 14 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.