Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.710	0.710	0.700	0.700	0.700	47,540,300
2022-11-04	0.690	0.710	0.690	0.710	0.710	26,053,700
2022-11-03	0.700	0.700	0.690	0.690	0.690	17,640,200
2022-11-02	0.700	0.710	0.690	0.700	0.700	45,084,700
2022-11-01	0.700	0.710	0.700	0.700	0.700	15,073,900
2022-10-31	0.700	0.710	0.690	0.700	0.700	32,109,000
2022-10-28	0.700	0.710	0.690	0.700	0.700	38,897,600
2022-10-27	0.700	0.710	0.700	0.700	0.700	33,739,800
2022-10-26	0.690	0.710	0.690	0.700	0.700	60,427,000
2022-10-25	0.720	0.730	0.690	0.690	0.690	99,059,800
2022-10-21	0.750	0.750	0.720	0.720	0.720	411,414,200
2022-10-20	0.740	0.750	0.720	0.750	0.750	127,193,000
2022-10-19	0.750	0.750	0.720	0.730	0.730	130,067,100
2022-10-18	0.690	0.750	0.690	0.750	0.750	168,873,400
2022-10-17	0.680	0.690	0.670	0.690	0.690	116,253,800
2022-10-12	0.670	0.670	0.660	0.670	0.670	37,430,300
2022-10-11	0.660	0.670	0.660	0.660	0.660	32,935,800
2022-10-10	0.680	0.690	0.650	0.660	0.660	102,994,300
2022-10-07	0.690	0.690	0.680	0.690	0.690	53,158,900
2022-10-06	0.690	0.700	0.690	0.690	0.690	17,674,800
2022-10-05	0.690	0.700	0.690	0.690	0.690	17,437,200
2022-10-04	0.700	0.700	0.680	0.680	0.680	70,228,700
2022-10-03	0.700	0.700	0.690	0.690	0.690	19,296,300
2022-09-30	0.690	0.700	0.690	0.690	0.690	13,998,500
2022-09-29	0.700	0.710	0.690	0.690	0.690	62,402,500
2022-09-28	0.710	0.710	0.690	0.690	0.690	72,701,300
2022-09-27	0.730	0.730	0.710	0.710	0.710	53,625,300
2022-09-26	0.730	0.740	0.720	0.720	0.720	115,799,100
2022-09-23	0.740	0.750	0.730	0.730	0.730	26,425,900
2022-09-22	0.740	0.750	0.730	0.740	0.740	59,679,900
2022-09-21	0.730	0.760	0.730	0.740	0.740	95,923,600
2022-09-20	0.750	0.750	0.730	0.740	0.740	39,524,100
2022-09-19	0.740	0.750	0.740	0.740	0.740	9,306,800
2022-09-16	0.750	0.750	0.740	0.740	0.740	25,457,000
2022-09-15	0.760	0.760	0.750	0.750	0.750	15,596,400
2022-09-14	0.750	0.760	0.740	0.760	0.760	27,674,000
2022-09-13	0.760	0.770	0.750	0.750	0.750	60,293,800
2022-09-12	0.750	0.760	0.740	0.750	0.750	59,537,000
2022-09-09	0.750	0.760	0.740	0.740	0.740	42,750,000
2022-09-08	0.750	0.760	0.740	0.750	0.750	56,926,100
2022-09-07	0.740	0.750	0.740	0.740	0.740	15,033,900
2022-09-06	0.740	0.750	0.740	0.740	0.740	7,105,100
2022-09-05	0.740	0.750	0.740	0.740	0.740	21,327,300
2022-09-02	0.760	0.760	0.740	0.740	0.740	54,924,200
2022-09-01	0.760	0.770	0.750	0.760	0.760	26,690,600
2022-08-31	0.770	0.770	0.750	0.760	0.760	26,469,300
2022-08-30	0.760	0.770	0.750	0.760	0.760	39,482,800
2022-08-29	0.760	0.760	0.740	0.760	0.760	75,381,200
2022-08-26	0.750	0.780	0.750	0.760	0.760	121,674,100
2022-08-25	0.740	0.750	0.730	0.740	0.740	38,535,600
2022-08-24	0.730	0.750	0.730	0.730	0.730	27,506,400
2022-08-23	0.730	0.740	0.720	0.730	0.730	73,577,800
2022-08-22	0.740	0.740	0.730	0.730	0.730	7,901,100
2022-08-19	0.740	0.750	0.730	0.740	0.740	34,597,300
2022-08-18	0.750	0.750	0.740	0.740	0.740	14,570,500
2022-08-17	0.740	0.750	0.730	0.750	0.750	78,234,100
2022-08-16	0.750	0.750	0.730	0.740	0.740	56,807,300
2022-08-15	0.740	0.750	0.740	0.740	0.740	32,958,600
2022-08-11	0.740	0.750	0.730	0.740	0.740	96,741,900
2022-08-10	0.750	0.750	0.730	0.740	0.740	49,867,400

← NewerPage 17 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.