Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	6.250	6.350	6.250	6.300	6.300	58,702
2026-10-14	6.300	6.300	6.250	6.300	6.300	297,332
2026-10-12	6.300	6.350	6.250	6.300	6.300	276,810
2026-10-09	6.300	6.300	6.250	6.300	6.300	150,300
2026-10-08	6.400	6.400	6.250	6.300	6.300	395,700
2026-10-07	6.450	6.450	6.350	6.450	6.450	455,800
2026-10-06	6.450	6.500	6.450	6.450	6.450	147,900
2026-10-05	6.500	6.500	6.450	6.500	6.500	46,800
2026-10-02	6.450	6.500	6.450	6.500	6.500	89,911
2026-10-01	6.500	6.550	6.450	6.500	6.500	137,400
2026-09-30	6.550	6.600	6.500	6.550	6.550	35,214
2026-09-29	6.600	6.600	6.550	6.550	6.550	10,800
2026-09-28	6.550	6.600	6.500	6.500	6.500	108,300
2026-09-25	6.600	6.600	6.550	6.550	6.550	178,305
2026-09-24	6.600	6.600	6.600	6.600	6.600	24,231
2026-09-23	6.600	6.600	6.550	6.550	6.550	145,300
2026-09-22	6.600	6.600	6.550	6.600	6.600	527,473
2026-09-21	6.550	6.600	6.550	6.600	6.600	34,701
2026-09-18	6.600	6.600	6.550	6.600	6.600	64,015
2026-09-17	6.600	6.600	6.550	6.600	6.600	41,230
2026-09-16	6.650	6.650	6.550	6.600	6.600	146,300
2026-09-15	6.700	6.700	6.650	6.650	6.650	108,700
2026-09-14	6.650	6.700	6.600	6.650	6.650	70,100
2026-09-11	6.600	6.650	6.600	6.600	6.600	50,828
2026-09-10	6.600	6.600	6.550	6.600	6.600	84,850
2026-09-09	6.500	6.600	6.500	6.600	6.600	36,900
2026-09-08	6.500	6.600	6.500	6.550	6.550	62,415
2026-09-07	6.400	6.450	6.400	6.450	6.450	25,715
2026-09-04	6.400	6.450	6.400	6.400	6.400	138,401
2026-09-03	6.350	6.400	6.300	6.350	6.350	165,500
2026-09-02	6.650	6.700	6.350	6.350	6.350	582,801
2026-09-01	6.650	6.750	6.600	6.700	6.700	157,516
2026-08-31	6.750	6.800	6.700	6.750	6.750	139,846
2026-08-28	6.800	6.800	6.750	6.750	6.750	313,400
2026-08-27	6.800	6.800	6.750	6.750	6.750	87,440
2026-08-26	6.750	6.800	6.750	6.800	6.800	127,310
2026-08-25	6.800	6.800	6.700	6.750	6.750	158,200
2026-08-24	7.000	7.050	6.900	7.050	6.785	598,916
2026-08-21	6.950	7.000	6.950	6.950	6.689	156,010
2026-08-20	6.950	7.050	6.950	7.000	6.737	278,911
2026-08-19	6.850	7.000	6.800	7.000	6.737	1,134,601
2026-08-18	6.750	6.850	6.750	6.850	6.593	691,421
2026-08-17	6.700	6.750	6.700	6.750	6.496	362,311
2026-08-14	6.650	6.700	6.650	6.700	6.448	352,738
2026-08-13	6.350	6.650	6.350	6.650	6.400	759,593
2026-08-11	6.250	6.300	6.250	6.300	6.063	175,503
2026-08-10	6.300	6.350	6.250	6.250	6.015	469,245
2026-08-07	6.300	6.350	6.250	6.350	6.111	49,111
2026-08-06	6.300	6.300	6.300	6.300	6.063	85,028
2026-08-05	6.250	6.350	6.250	6.300	6.063	152,657
2026-08-04	6.350	6.350	6.250	6.300	6.063	104,121
2026-08-03	6.300	6.300	6.250	6.300	6.063	203,738
2026-07-31	6.250	6.300	6.250	6.250	6.015	201,925
2026-07-30	6.250	6.300	6.250	6.250	6.015	60,000
2026-07-27	6.250	6.300	6.250	6.250	6.015	98,752
2026-07-24	6.300	6.300	6.250	6.300	6.063	64,851
2026-07-23	6.300	6.300	6.250	6.300	6.063	49,900
2026-07-22	6.250	6.300	6.250	6.300	6.063	384,104
2026-07-21	6.300	6.300	6.250	6.300	6.063	219,410
2026-07-20	6.300	6.300	6.250	6.300	6.063	54,357

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.2650 THB
2026-05-22	0.1365 THB
2026-02-27	0.1733 THB
2025-11-24	0.1550 THB
2025-08-20	0.1911 THB
2025-03-03	0.0312 THB
2024-11-22	0.1338 THB
2024-08-23	0.2100 THB
2024-05-21	0.2201 THB
2024-03-05	0.2810 THB
2023-11-22	0.0295 THB
2023-08-22	0.1580 THB
2023-05-25	0.2376 THB
2023-03-03	0.1309 THB
2022-11-24	0.1350 THB
2022-08-25	0.1400 THB
2022-05-24	0.2527 THB
2022-03-02	0.1888 THB
2021-11-25	0.1684 THB
2021-08-19	0.2520 THB
2021-05-21	0.2670 THB
2021-03-09	0.1534 THB
2020-11-26	0.2148 THB
2020-08-28	0.2377 THB
2020-05-22	0.2652 THB
2020-03-03	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.