Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.90▲ 2.83%

← SUPER.BK stock page

Super Energy Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	0.940	0.950	0.940	0.950	0.943	50,630,500
2021-11-08	0.950	0.950	0.940	0.940	0.934	56,092,400
2021-11-05	0.950	0.950	0.940	0.940	0.934	36,317,100
2021-11-04	0.940	0.950	0.940	0.950	0.943	32,243,800
2021-11-03	0.950	0.960	0.940	0.940	0.934	173,380,500
2021-11-02	0.960	0.960	0.940	0.950	0.943	185,882,000
2021-11-01	0.970	0.980	0.950	0.950	0.943	265,653,200
2021-10-29	0.990	0.990	0.970	0.970	0.963	209,969,100
2021-10-28	0.950	0.980	0.950	0.980	0.973	560,303,200
2021-10-27	0.950	0.960	0.950	0.950	0.943	53,231,500
2021-10-26	0.940	0.960	0.940	0.950	0.943	231,940,600
2021-10-25	0.950	0.950	0.940	0.950	0.943	25,068,600
2021-10-21	0.940	0.950	0.940	0.940	0.934	60,788,700
2021-10-20	0.950	0.950	0.940	0.950	0.943	28,660,700
2021-10-19	0.950	0.960	0.940	0.940	0.934	90,301,700
2021-10-18	0.950	0.960	0.940	0.950	0.943	109,300,900
2021-10-15	0.950	0.950	0.940	0.940	0.934	90,129,500
2021-10-14	0.950	0.950	0.940	0.950	0.943	51,958,600

← NewerPage 21 of 21 · 1,218 trading days

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.