Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.650	0.650	0.630	0.650	0.650	42,192,300
2023-02-01	0.640	0.650	0.630	0.640	0.640	31,110,500
2023-01-31	0.640	0.650	0.630	0.630	0.630	47,278,300
2023-01-30	0.640	0.650	0.640	0.640	0.640	18,597,100
2023-01-27	0.640	0.650	0.630	0.640	0.640	25,546,000
2023-01-26	0.640	0.640	0.630	0.640	0.640	18,819,600
2023-01-25	0.660	0.660	0.630	0.630	0.630	127,478,200
2023-01-24	0.660	0.660	0.640	0.650	0.650	18,467,600
2023-01-23	0.650	0.660	0.640	0.650	0.650	77,829,500
2023-01-20	0.650	0.660	0.640	0.650	0.650	23,309,200
2023-01-19	0.650	0.660	0.640	0.650	0.650	81,140,900
2023-01-18	0.660	0.660	0.650	0.650	0.650	12,364,600
2023-01-17	0.680	0.680	0.650	0.650	0.650	98,996,300
2023-01-16	0.680	0.680	0.670	0.670	0.670	10,034,300
2023-01-13	0.680	0.690	0.670	0.680	0.680	26,733,500
2023-01-12	0.680	0.690	0.680	0.680	0.680	26,554,400
2023-01-11	0.680	0.690	0.670	0.690	0.690	22,263,800
2023-01-10	0.680	0.680	0.670	0.670	0.670	19,626,700
2023-01-09	0.690	0.690	0.680	0.680	0.680	28,171,400
2023-01-06	0.670	0.700	0.670	0.680	0.680	65,892,900
2023-01-05	0.680	0.700	0.670	0.670	0.670	142,685,700
2023-01-04	0.660	0.690	0.660	0.670	0.670	157,401,700
2023-01-03	0.670	0.670	0.650	0.670	0.670	26,091,800
2022-12-30	0.660	0.670	0.650	0.660	0.660	47,113,800
2022-12-29	0.650	0.660	0.640	0.660	0.660	58,288,400
2022-12-28	0.670	0.670	0.650	0.660	0.660	39,562,200
2022-12-27	0.660	0.670	0.640	0.660	0.660	38,355,200
2022-12-26	0.650	0.660	0.650	0.660	0.660	10,154,800
2022-12-23	0.660	0.660	0.640	0.650	0.650	35,076,000
2022-12-22	0.660	0.670	0.650	0.660	0.660	11,974,900
2022-12-21	0.660	0.670	0.660	0.660	0.660	21,901,700
2022-12-20	0.640	0.670	0.640	0.660	0.660	72,333,800
2022-12-19	0.630	0.650	0.630	0.640	0.640	49,691,600
2022-12-16	0.640	0.650	0.630	0.630	0.630	31,341,500
2022-12-15	0.660	0.660	0.640	0.640	0.640	60,380,400
2022-12-14	0.660	0.660	0.650	0.660	0.660	50,671,200
2022-12-13	0.660	0.680	0.650	0.660	0.660	52,662,300
2022-12-09	0.670	0.670	0.660	0.670	0.670	5,511,600
2022-12-08	0.660	0.670	0.660	0.670	0.670	5,649,200
2022-12-07	0.670	0.670	0.660	0.660	0.660	4,203,600
2022-12-06	0.670	0.680	0.660	0.670	0.670	21,590,000
2022-12-02	0.670	0.680	0.660	0.670	0.670	24,018,400
2022-12-01	0.660	0.670	0.650	0.670	0.670	26,092,900
2022-11-30	0.650	0.660	0.650	0.660	0.660	16,722,500
2022-11-29	0.660	0.660	0.650	0.650	0.650	7,756,400
2022-11-28	0.650	0.660	0.650	0.660	0.660	27,543,200
2022-11-25	0.660	0.660	0.650	0.650	0.650	16,146,500
2022-11-24	0.660	0.670	0.650	0.660	0.660	37,547,500
2022-11-23	0.660	0.660	0.650	0.660	0.660	11,128,500
2022-11-22	0.660	0.670	0.650	0.660	0.660	40,379,300
2022-11-21	0.660	0.670	0.660	0.660	0.660	28,367,700
2022-11-18	0.670	0.680	0.660	0.660	0.660	49,851,500
2022-11-17	0.670	0.690	0.660	0.670	0.670	65,012,700
2022-11-16	0.670	0.680	0.670	0.670	0.670	46,172,200
2022-11-15	0.680	0.680	0.660	0.670	0.670	89,999,300
2022-11-14	0.690	0.690	0.680	0.680	0.680	14,057,600
2022-11-11	0.700	0.700	0.680	0.680	0.680	65,833,700
2022-11-10	0.690	0.700	0.690	0.700	0.700	8,135,700
2022-11-09	0.700	0.700	0.690	0.700	0.700	5,306,100
2022-11-08	0.700	0.700	0.690	0.700	0.700	19,806,400

← NewerPage 16 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.