Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.740	0.760	0.730	0.760	0.760	64,068,000
2022-08-08	0.720	0.740	0.720	0.740	0.740	26,230,900
2022-08-05	0.740	0.740	0.720	0.720	0.720	46,436,500
2022-08-04	0.720	0.740	0.720	0.730	0.730	70,996,200
2022-08-03	0.720	0.730	0.720	0.730	0.730	10,629,300
2022-08-02	0.730	0.730	0.720	0.720	0.720	29,651,900
2022-08-01	0.710	0.730	0.710	0.720	0.720	72,337,400
2022-07-27	0.710	0.720	0.710	0.710	0.710	16,016,300
2022-07-26	0.720	0.730	0.710	0.710	0.710	15,269,300
2022-07-25	0.720	0.730	0.710	0.730	0.730	20,523,300
2022-07-22	0.720	0.730	0.710	0.720	0.720	38,815,100
2022-07-21	0.720	0.730	0.710	0.720	0.720	23,104,400
2022-07-20	0.730	0.730	0.710	0.720	0.720	20,316,400
2022-07-19	0.710	0.720	0.700	0.720	0.720	59,648,800
2022-07-18	0.700	0.710	0.690	0.700	0.700	55,832,800
2022-07-15	0.710	0.710	0.690	0.690	0.690	152,369,400
2022-07-14	0.720	0.720	0.700	0.700	0.700	36,467,400
2022-07-12	0.720	0.730	0.710	0.720	0.720	30,186,500
2022-07-11	0.730	0.730	0.720	0.730	0.730	3,859,200
2022-07-08	0.730	0.740	0.720	0.720	0.720	47,425,000
2022-07-07	0.720	0.740	0.710	0.730	0.730	71,447,600
2022-07-06	0.700	0.720	0.690	0.710	0.710	178,740,000
2022-07-05	0.730	0.740	0.700	0.700	0.700	187,550,300
2022-07-04	0.740	0.750	0.720	0.730	0.730	160,562,100
2022-07-01	0.740	0.750	0.740	0.740	0.740	39,913,800
2022-06-30	0.750	0.760	0.730	0.750	0.750	103,425,700
2022-06-29	0.770	0.770	0.750	0.750	0.750	77,073,100
2022-06-28	0.770	0.770	0.760	0.770	0.770	17,741,400
2022-06-27	0.770	0.780	0.760	0.770	0.770	52,761,600
2022-06-24	0.760	0.770	0.750	0.770	0.770	126,545,900
2022-06-23	0.750	0.770	0.750	0.750	0.750	155,123,300
2022-06-22	0.750	0.760	0.740	0.740	0.740	284,291,400
2022-06-21	0.750	0.750	0.740	0.740	0.740	45,823,100
2022-06-20	0.760	0.770	0.730	0.750	0.750	225,946,600
2022-06-17	0.780	0.780	0.750	0.770	0.770	190,441,800
2022-06-16	0.820	0.820	0.780	0.780	0.780	205,654,800
2022-06-15	0.820	0.820	0.810	0.820	0.820	42,256,100
2022-06-14	0.800	0.820	0.800	0.820	0.820	55,076,300
2022-06-13	0.820	0.830	0.800	0.810	0.810	130,655,800
2022-06-10	0.830	0.840	0.820	0.830	0.830	64,305,400
2022-06-09	0.840	0.840	0.830	0.830	0.830	17,638,800
2022-06-08	0.840	0.840	0.820	0.830	0.830	53,133,900
2022-06-07	0.850	0.850	0.830	0.830	0.830	34,122,300
2022-06-06	0.840	0.840	0.820	0.840	0.840	48,177,900
2022-06-02	0.840	0.850	0.830	0.840	0.840	37,516,400
2022-06-01	0.860	0.860	0.840	0.850	0.850	84,637,300
2022-05-31	0.840	0.850	0.840	0.850	0.850	27,635,300
2022-05-30	0.820	0.850	0.820	0.840	0.840	76,658,300
2022-05-27	0.830	0.830	0.820	0.820	0.820	15,025,200
2022-05-26	0.820	0.830	0.820	0.830	0.830	8,951,300
2022-05-25	0.820	0.830	0.810	0.830	0.830	31,834,300
2022-05-24	0.830	0.830	0.820	0.820	0.820	26,423,700
2022-05-23	0.820	0.830	0.820	0.820	0.820	15,381,100
2022-05-20	0.830	0.830	0.820	0.830	0.830	16,779,800
2022-05-19	0.820	0.850	0.820	0.820	0.820	118,932,500
2022-05-18	0.820	0.840	0.810	0.830	0.830	115,147,700
2022-05-17	0.820	0.830	0.810	0.810	0.810	39,456,800
2022-05-13	0.830	0.830	0.800	0.810	0.810	95,991,200
2022-05-12	0.840	0.860	0.820	0.830	0.830	163,938,400
2022-05-11	0.820	0.850	0.820	0.840	0.840	135,066,900

← NewerPage 18 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.