Super Energy Power Plant Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.000 | 6.000 | 5.850 | 5.950 | 4.803 | 47,903 |
| 2024-07-24 | 6.000 | 6.000 | 5.900 | 6.000 | 4.843 | 102,438 |
| 2024-07-23 | 5.750 | 6.000 | 5.750 | 5.950 | 4.803 | 88,100 |
| 2024-07-19 | 6.050 | 6.050 | 5.950 | 6.050 | 4.884 | 225,600 |
| 2024-07-18 | 6.100 | 6.100 | 6.000 | 6.050 | 4.884 | 25,841 |
| 2024-07-17 | 6.050 | 6.050 | 6.000 | 6.050 | 4.884 | 64,815 |
| 2024-07-16 | 5.950 | 6.000 | 5.900 | 6.000 | 4.843 | 219,300 |
| 2024-07-15 | 5.900 | 5.950 | 5.850 | 5.950 | 4.803 | 218,547 |
| 2024-07-12 | 5.800 | 5.900 | 5.800 | 5.900 | 4.763 | 108,700 |
| 2024-07-11 | 5.800 | 5.850 | 5.800 | 5.850 | 4.722 | 53,791 |
| 2024-07-10 | 5.800 | 5.850 | 5.800 | 5.850 | 4.722 | 45,410 |
| 2024-07-09 | 5.850 | 5.850 | 5.800 | 5.800 | 4.682 | 4,501 |
| 2024-07-08 | 5.850 | 5.850 | 5.750 | 5.850 | 4.722 | 119,901 |
| 2024-07-05 | 5.850 | 5.850 | 5.800 | 5.850 | 4.722 | 11,354 |
| 2024-07-04 | 5.750 | 5.850 | 5.750 | 5.800 | 4.682 | 39,916 |
| 2024-07-03 | 5.800 | 5.850 | 5.750 | 5.750 | 4.642 | 31,704 |
| 2024-07-02 | 5.800 | 5.850 | 5.750 | 5.750 | 4.642 | 40,711 |
| 2024-07-01 | 5.850 | 5.850 | 5.800 | 5.800 | 4.682 | 50,500 |
| 2024-06-28 | 5.750 | 5.850 | 5.750 | 5.850 | 4.722 | 56,370 |
| 2024-06-27 | 5.800 | 5.800 | 5.700 | 5.750 | 4.642 | 132,740 |
| 2024-06-26 | 5.800 | 5.800 | 5.700 | 5.750 | 4.642 | 41,601 |
| 2024-06-25 | 5.800 | 5.800 | 5.700 | 5.700 | 4.601 | 157,600 |
| 2024-06-24 | 5.750 | 5.800 | 5.750 | 5.750 | 4.642 | 88,304 |
| 2024-06-21 | 5.800 | 5.800 | 5.750 | 5.750 | 4.642 | 86,841 |
| 2024-06-20 | 5.800 | 5.900 | 5.800 | 5.850 | 4.722 | 219,101 |
| 2024-06-19 | 5.900 | 5.900 | 5.800 | 5.850 | 4.722 | 87,421 |
| 2024-06-18 | 5.850 | 5.900 | 5.850 | 5.900 | 4.763 | 23,450 |
| 2024-06-17 | 5.950 | 5.950 | 5.800 | 5.850 | 4.722 | 77,145 |
| 2024-06-14 | 6.000 | 6.000 | 5.900 | 5.950 | 4.803 | 54,406 |
| 2024-06-13 | 5.900 | 6.000 | 5.900 | 5.950 | 4.803 | 26,501 |
| 2024-06-12 | 6.000 | 6.000 | 5.900 | 5.900 | 4.763 | 65,916 |
| 2024-06-11 | 5.950 | 6.000 | 5.950 | 5.950 | 4.803 | 155,186 |
| 2024-06-10 | 5.950 | 6.000 | 5.900 | 5.900 | 4.763 | 216,397 |
| 2024-06-07 | 5.950 | 6.000 | 5.950 | 5.950 | 4.803 | 66,990 |
| 2024-06-06 | 6.000 | 6.000 | 5.950 | 5.950 | 4.803 | 68,825 |
| 2024-06-05 | 5.950 | 6.000 | 5.950 | 5.950 | 4.803 | 55,936 |
| 2024-06-04 | 6.000 | 6.000 | 5.950 | 5.950 | 4.803 | 69,249 |
| 2024-05-31 | 6.000 | 6.000 | 5.950 | 5.950 | 4.803 | 27,037 |
| 2024-05-30 | 5.950 | 6.000 | 5.950 | 6.000 | 4.843 | 41,345 |
| 2024-05-29 | 6.000 | 6.000 | 5.950 | 6.000 | 4.843 | 113,614 |
| 2024-05-28 | 6.000 | 6.000 | 5.950 | 6.000 | 4.843 | 49,318 |
| 2024-05-27 | 6.000 | 6.050 | 5.950 | 6.000 | 4.843 | 55,480 |
| 2024-05-24 | 5.950 | 6.000 | 5.950 | 6.000 | 4.843 | 57,100 |
| 2024-05-23 | 6.000 | 6.050 | 6.000 | 6.000 | 4.843 | 86,456 |
| 2024-05-21 | 6.000 | 6.100 | 5.950 | 6.000 | 4.843 | 268,912 |
| 2024-05-20 | 6.250 | 6.250 | 6.150 | 6.200 | 4.827 | 386,722 |
| 2024-05-17 | 6.200 | 6.250 | 6.200 | 6.250 | 4.866 | 60,512 |
| 2024-05-16 | 6.200 | 6.250 | 6.150 | 6.200 | 4.827 | 127,466 |
| 2024-05-15 | 6.250 | 6.250 | 6.100 | 6.200 | 4.827 | 77,926 |
| 2024-05-14 | 6.150 | 6.250 | 6.150 | 6.200 | 4.827 | 127,459 |
| 2024-05-13 | 6.150 | 6.200 | 6.100 | 6.150 | 4.788 | 106,697 |
| 2024-05-10 | 6.050 | 6.150 | 5.950 | 6.150 | 4.788 | 258,769 |
| 2024-05-09 | 6.000 | 6.050 | 6.000 | 6.050 | 4.710 | 59,105 |
| 2024-05-08 | 6.050 | 6.050 | 6.000 | 6.000 | 4.671 | 94,700 |
| 2024-05-07 | 6.000 | 6.050 | 5.950 | 6.050 | 4.710 | 47,200 |
| 2024-05-03 | 6.050 | 6.050 | 6.000 | 6.000 | 4.671 | 44,100 |
| 2024-05-02 | 6.000 | 6.000 | 5.900 | 6.000 | 4.671 | 191,100 |
| 2024-04-30 | 6.000 | 6.000 | 5.950 | 6.000 | 4.671 | 16,200 |
| 2024-04-29 | 6.000 | 6.050 | 5.900 | 6.000 | 4.671 | 119,900 |
| 2024-04-26 | 6.000 | 6.050 | 5.900 | 5.950 | 4.632 | 22,509 |
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.