Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.820	0.850	0.820	0.840	0.840	135,066,900
2022-05-10	0.810	0.810	0.780	0.810	0.810	141,645,300
2022-05-09	0.850	0.860	0.800	0.810	0.810	215,752,600
2022-05-06	0.860	0.870	0.850	0.850	0.850	48,951,300
2022-05-05	0.870	0.870	0.850	0.860	0.860	96,803,100
2022-05-03	0.880	0.880	0.860	0.860	0.860	52,682,000
2022-04-29	0.880	0.890	0.870	0.870	0.864	86,326,100
2022-04-28	0.870	0.880	0.870	0.880	0.874	34,391,100
2022-04-27	0.880	0.880	0.870	0.870	0.864	69,929,000
2022-04-26	0.890	0.890	0.870	0.880	0.874	115,628,500
2022-04-25	0.890	0.890	0.880	0.890	0.884	70,471,100
2022-04-22	0.870	0.880	0.860	0.880	0.874	370,356,000
2022-04-21	0.880	0.880	0.860	0.870	0.864	163,900,000
2022-04-20	0.880	0.880	0.870	0.880	0.874	69,409,200
2022-04-19	0.880	0.890	0.870	0.870	0.864	96,917,200
2022-04-18	0.880	0.890	0.870	0.880	0.874	134,633,000
2022-04-12	0.870	0.880	0.860	0.870	0.864	81,642,600
2022-04-11	0.880	0.890	0.860	0.870	0.864	285,785,500
2022-04-08	0.880	0.890	0.880	0.880	0.874	34,940,800
2022-04-07	0.880	0.890	0.880	0.890	0.884	56,769,700
2022-04-05	0.880	0.890	0.880	0.890	0.884	43,778,000
2022-04-04	0.890	0.890	0.880	0.890	0.884	64,011,700
2022-04-01	0.900	0.900	0.880	0.880	0.874	71,452,200
2022-03-31	0.890	0.900	0.880	0.890	0.884	160,547,900
2022-03-30	0.900	0.900	0.880	0.880	0.874	113,752,600
2022-03-29	0.880	0.900	0.880	0.900	0.894	98,469,300
2022-03-28	0.880	0.890	0.880	0.880	0.874	36,726,400
2022-03-25	0.900	0.900	0.880	0.890	0.884	120,677,300
2022-03-24	0.890	0.900	0.880	0.890	0.884	129,023,100
2022-03-23	0.900	0.900	0.890	0.890	0.884	38,924,600
2022-03-22	0.900	0.900	0.890	0.900	0.894	26,662,600
2022-03-21	0.890	0.900	0.880	0.900	0.894	176,986,200
2022-03-18	0.900	0.900	0.890	0.900	0.894	53,407,600
2022-03-17	0.900	0.900	0.890	0.900	0.894	26,156,000
2022-03-16	0.880	0.900	0.880	0.900	0.894	59,384,300
2022-03-15	0.900	0.910	0.880	0.880	0.874	302,698,000
2022-03-14	0.910	0.910	0.900	0.900	0.894	62,638,700
2022-03-11	0.900	0.910	0.890	0.900	0.894	59,422,600
2022-03-10	0.900	0.910	0.890	0.900	0.894	60,862,100
2022-03-09	0.890	0.900	0.870	0.900	0.894	132,346,900
2022-03-08	0.910	0.920	0.860	0.880	0.874	509,390,200
2022-03-07	0.920	0.930	0.910	0.910	0.904	207,015,900
2022-03-04	0.930	0.940	0.930	0.930	0.924	89,702,300
2022-03-03	0.930	0.940	0.930	0.930	0.924	65,304,500
2022-03-02	0.930	0.940	0.920	0.930	0.924	128,615,300
2022-03-01	0.930	0.930	0.920	0.920	0.914	75,173,300
2022-02-28	0.930	0.930	0.910	0.920	0.914	228,240,400
2022-02-25	0.920	0.940	0.920	0.930	0.924	60,255,200
2022-02-24	0.930	0.940	0.910	0.920	0.914	299,724,000
2022-02-23	0.930	0.930	0.920	0.930	0.924	73,691,500
2022-02-22	0.930	0.930	0.920	0.920	0.914	115,416,900
2022-02-21	0.930	0.940	0.920	0.930	0.924	202,530,100
2022-02-18	0.940	0.940	0.930	0.930	0.924	110,097,600
2022-02-17	0.930	0.940	0.930	0.930	0.924	74,897,800
2022-02-15	0.940	0.940	0.930	0.930	0.924	28,838,200
2022-02-14	0.930	0.940	0.930	0.940	0.934	54,155,700
2022-02-11	0.940	0.950	0.930	0.940	0.934	319,352,200
2022-02-10	0.940	0.950	0.930	0.930	0.924	199,613,900
2022-02-09	0.950	0.950	0.940	0.940	0.934	84,097,700
2022-02-08	0.940	0.950	0.930	0.940	0.934	160,074,500

← NewerPage 19 of 21 · 1,218 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.