Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.600	0.600	0.580	0.600	0.600	6,169,400
2023-05-03	0.580	0.600	0.570	0.600	0.600	33,824,300
2023-05-02	0.600	0.600	0.580	0.590	0.590	20,115,300
2023-04-28	0.610	0.620	0.600	0.600	0.600	19,793,800
2023-04-27	0.620	0.630	0.600	0.600	0.600	36,804,100
2023-04-26	0.600	0.630	0.600	0.620	0.620	12,907,600
2023-04-25	0.640	0.640	0.600	0.600	0.600	46,312,100
2023-04-24	0.640	0.650	0.630	0.640	0.640	30,709,400
2023-04-21	0.630	0.650	0.630	0.630	0.630	23,181,400
2023-04-20	0.670	0.670	0.630	0.630	0.630	46,765,200
2023-04-19	0.670	0.670	0.650	0.660	0.660	61,266,200
2023-04-18	0.670	0.680	0.660	0.660	0.660	11,610,000
2023-04-17	0.670	0.680	0.660	0.670	0.670	27,331,000
2023-04-12	0.670	0.670	0.650	0.670	0.670	38,671,000
2023-04-11	0.680	0.680	0.660	0.670	0.670	16,868,000
2023-04-10	0.670	0.700	0.670	0.670	0.670	84,772,200
2023-04-07	0.670	0.670	0.660	0.670	0.670	19,793,300
2023-04-05	0.670	0.670	0.640	0.670	0.670	110,461,900
2023-04-04	0.690	0.690	0.670	0.670	0.670	154,981,700
2023-04-03	0.660	0.690	0.650	0.690	0.690	232,817,600
2023-03-31	0.620	0.670	0.620	0.660	0.660	207,650,300
2023-03-30	0.590	0.630	0.580	0.620	0.620	178,007,100
2023-03-29	0.590	0.590	0.580	0.580	0.580	10,870,100
2023-03-28	0.590	0.600	0.580	0.580	0.580	44,293,300
2023-03-27	0.580	0.600	0.580	0.590	0.590	32,886,400
2023-03-24	0.590	0.600	0.580	0.580	0.580	11,370,500
2023-03-23	0.590	0.600	0.580	0.590	0.590	35,862,100
2023-03-22	0.590	0.590	0.580	0.580	0.580	16,097,200
2023-03-21	0.590	0.600	0.580	0.580	0.580	17,602,900
2023-03-20	0.580	0.600	0.580	0.590	0.590	58,979,900
2023-03-17	0.580	0.590	0.580	0.590	0.590	19,662,200
2023-03-16	0.580	0.590	0.570	0.580	0.580	39,283,800
2023-03-15	0.580	0.590	0.570	0.580	0.580	42,193,000
2023-03-14	0.580	0.590	0.560	0.570	0.570	72,767,500
2023-03-13	0.590	0.600	0.570	0.590	0.590	107,660,400
2023-03-10	0.590	0.600	0.580	0.600	0.600	115,520,300
2023-03-09	0.560	0.590	0.550	0.590	0.590	98,931,800
2023-03-08	0.550	0.560	0.540	0.560	0.560	20,458,200
2023-03-07	0.560	0.560	0.550	0.560	0.560	27,635,400
2023-03-03	0.550	0.560	0.540	0.560	0.560	24,314,200
2023-03-02	0.540	0.550	0.530	0.540	0.540	85,541,500
2023-03-01	0.580	0.590	0.540	0.550	0.550	252,349,500
2023-02-28	0.580	0.590	0.570	0.580	0.580	73,488,900
2023-02-27	0.590	0.600	0.580	0.590	0.590	41,044,400
2023-02-24	0.610	0.610	0.590	0.590	0.590	52,393,600
2023-02-23	0.620	0.620	0.600	0.600	0.600	60,471,300
2023-02-22	0.610	0.620	0.610	0.610	0.610	12,135,700
2023-02-21	0.610	0.620	0.610	0.610	0.610	7,889,300
2023-02-20	0.610	0.620	0.610	0.620	0.620	17,523,400
2023-02-17	0.610	0.610	0.600	0.600	0.600	23,127,500
2023-02-16	0.600	0.610	0.590	0.600	0.600	64,956,200
2023-02-15	0.620	0.630	0.600	0.600	0.600	69,230,000
2023-02-14	0.630	0.630	0.610	0.620	0.620	44,024,500
2023-02-13	0.620	0.630	0.610	0.620	0.620	23,906,400
2023-02-10	0.630	0.630	0.620	0.630	0.630	11,719,700
2023-02-09	0.620	0.630	0.610	0.620	0.620	60,415,500
2023-02-08	0.630	0.640	0.620	0.620	0.620	43,232,200
2023-02-07	0.630	0.640	0.620	0.630	0.630	42,610,900
2023-02-06	0.640	0.650	0.620	0.630	0.630	204,431,800
2023-02-03	0.650	0.650	0.630	0.640	0.640	90,449,900

← NewerPage 15 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.