Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.940	0.950	0.940	0.940	0.934	18,787,300
2022-02-03	0.940	0.960	0.940	0.940	0.934	463,673,200
2022-02-02	0.940	0.950	0.930	0.940	0.934	125,924,600
2022-02-01	0.950	0.960	0.940	0.940	0.934	90,104,300
2022-01-31	0.940	0.950	0.930	0.950	0.943	210,964,800
2022-01-28	0.930	0.940	0.930	0.940	0.934	32,976,000
2022-01-27	0.940	0.940	0.920	0.930	0.924	279,384,300
2022-01-26	0.940	0.940	0.930	0.940	0.934	56,663,700
2022-01-25	0.930	0.940	0.930	0.930	0.924	43,973,200
2022-01-24	0.940	0.950	0.930	0.930	0.924	215,848,700
2022-01-21	0.930	0.950	0.930	0.940	0.934	122,842,400
2022-01-20	0.940	0.950	0.930	0.940	0.934	192,264,300
2022-01-19	0.940	0.960	0.940	0.940	0.934	305,807,100
2022-01-18	0.950	0.950	0.940	0.940	0.934	125,153,000
2022-01-17	0.950	0.950	0.940	0.950	0.943	78,431,900
2022-01-14	0.950	0.960	0.940	0.940	0.934	185,195,700
2022-01-13	0.940	0.960	0.940	0.940	0.934	120,159,800
2022-01-12	0.950	0.960	0.940	0.940	0.934	142,960,800
2022-01-11	0.950	0.960	0.940	0.940	0.934	234,186,800
2022-01-10	0.950	0.960	0.950	0.950	0.943	84,081,100
2022-01-07	0.960	0.960	0.950	0.960	0.953	112,973,400
2022-01-06	0.970	0.970	0.950	0.950	0.943	374,638,000
2022-01-05	0.960	0.980	0.950	0.970	0.963	862,657,400
2022-01-04	0.950	0.960	0.930	0.950	0.943	515,373,900
2021-12-30	0.940	0.950	0.940	0.950	0.943	34,450,700
2021-12-29	0.940	0.940	0.930	0.940	0.934	78,776,600
2021-12-28	0.950	0.950	0.930	0.930	0.924	80,202,200
2021-12-27	0.940	0.950	0.930	0.940	0.934	295,099,900
2021-12-24	0.940	0.950	0.930	0.930	0.924	148,463,200
2021-12-23	0.940	0.950	0.930	0.940	0.934	109,987,100
2021-12-22	0.930	0.940	0.930	0.930	0.924	24,024,400
2021-12-21	0.940	0.940	0.930	0.940	0.934	30,712,100
2021-12-20	0.940	0.940	0.930	0.940	0.934	43,465,700
2021-12-17	0.940	0.950	0.930	0.940	0.934	189,971,100
2021-12-16	0.940	0.950	0.930	0.940	0.934	193,729,500
2021-12-15	0.930	0.940	0.930	0.940	0.934	118,572,000
2021-12-14	0.930	0.940	0.930	0.930	0.924	117,352,400
2021-12-13	0.950	0.950	0.930	0.940	0.934	221,209,500
2021-12-09	0.950	0.950	0.940	0.950	0.943	29,287,700
2021-12-08	0.950	0.960	0.940	0.950	0.943	147,155,800
2021-12-07	0.950	0.950	0.940	0.950	0.943	125,476,800
2021-12-03	0.940	0.950	0.930	0.950	0.943	126,767,400
2021-12-02	0.940	0.940	0.930	0.940	0.934	78,169,000
2021-12-01	0.930	0.940	0.930	0.940	0.934	68,728,400
2021-11-30	0.940	0.950	0.930	0.940	0.934	150,819,300
2021-11-29	0.940	0.960	0.930	0.940	0.934	369,437,300
2021-11-26	0.970	0.970	0.940	0.940	0.934	266,453,100
2021-11-25	0.970	0.980	0.960	0.970	0.963	143,216,200
2021-11-24	0.980	0.980	0.960	0.970	0.963	116,985,000
2021-11-23	0.950	0.980	0.940	0.980	0.973	714,654,300
2021-11-22	0.950	0.960	0.940	0.950	0.943	211,566,100
2021-11-19	0.950	0.960	0.940	0.950	0.943	102,705,400
2021-11-18	0.940	0.960	0.940	0.950	0.943	185,945,700
2021-11-17	0.940	0.950	0.930	0.940	0.934	472,890,800
2021-11-16	0.950	0.960	0.940	0.940	0.934	206,814,700
2021-11-15	0.960	0.960	0.950	0.960	0.953	110,305,100
2021-11-12	0.950	0.960	0.940	0.960	0.953	199,479,400
2021-11-11	0.950	0.950	0.940	0.940	0.934	35,358,000
2021-11-10	0.950	0.950	0.940	0.950	0.943	39,063,600
2021-11-09	0.940	0.950	0.940	0.950	0.943	50,630,500

← NewerPage 20 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.