Super Energy Power Plant Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.000 | 6.050 | 5.950 | 6.000 | 4.671 | 51,201 |
| 2024-04-24 | 5.950 | 6.000 | 5.950 | 5.950 | 4.632 | 60,200 |
| 2024-04-23 | 5.950 | 6.000 | 5.950 | 6.000 | 4.671 | 71,750 |
| 2024-04-22 | 5.800 | 6.000 | 5.800 | 6.000 | 4.671 | 61,314 |
| 2024-04-19 | 5.850 | 5.900 | 5.800 | 5.900 | 4.594 | 115,600 |
| 2024-04-18 | 6.000 | 6.050 | 5.850 | 5.850 | 4.555 | 111,400 |
| 2024-04-17 | 5.900 | 6.000 | 5.850 | 6.000 | 4.671 | 81,720 |
| 2024-04-11 | 5.800 | 5.900 | 5.750 | 5.900 | 4.594 | 235,602 |
| 2024-04-10 | 5.650 | 5.800 | 5.650 | 5.800 | 4.516 | 99,500 |
| 2024-04-09 | 5.650 | 5.700 | 5.600 | 5.700 | 4.438 | 103,133 |
| 2024-04-05 | 5.650 | 5.700 | 5.600 | 5.650 | 4.399 | 149,600 |
| 2024-04-04 | 5.700 | 5.750 | 5.600 | 5.650 | 4.399 | 355,026 |
| 2024-04-03 | 5.750 | 5.800 | 5.650 | 5.650 | 4.399 | 428,190 |
| 2024-04-02 | 5.850 | 5.850 | 5.700 | 5.750 | 4.477 | 540,549 |
| 2024-04-01 | 5.900 | 5.900 | 5.800 | 5.850 | 4.555 | 377,091 |
| 2024-03-29 | 6.000 | 6.050 | 5.900 | 5.900 | 4.594 | 326,267 |
| 2024-03-28 | 6.100 | 6.150 | 6.000 | 6.050 | 4.710 | 454,613 |
| 2024-03-27 | 6.100 | 6.150 | 6.050 | 6.050 | 4.710 | 327,091 |
| 2024-03-26 | 6.200 | 6.200 | 6.050 | 6.100 | 4.749 | 310,903 |
| 2024-03-25 | 6.100 | 6.200 | 6.100 | 6.150 | 4.788 | 79,900 |
| 2024-03-22 | 6.050 | 6.100 | 6.000 | 6.050 | 4.710 | 83,301 |
| 2024-03-21 | 6.050 | 6.100 | 6.000 | 6.100 | 4.749 | 364,100 |
| 2024-03-20 | 6.000 | 6.050 | 5.950 | 6.000 | 4.671 | 414,500 |
| 2024-03-19 | 6.050 | 6.100 | 5.950 | 6.000 | 4.671 | 318,218 |
| 2024-03-18 | 6.100 | 6.150 | 6.000 | 6.050 | 4.710 | 362,147 |
| 2024-03-15 | 6.100 | 6.200 | 6.050 | 6.050 | 4.710 | 411,476 |
| 2024-03-14 | 6.250 | 6.250 | 6.100 | 6.150 | 4.788 | 133,708 |
| 2024-03-13 | 6.200 | 6.250 | 6.150 | 6.250 | 4.866 | 263,001 |
| 2024-03-12 | 6.300 | 6.350 | 6.200 | 6.200 | 4.827 | 189,779 |
| 2024-03-11 | 6.300 | 6.400 | 6.300 | 6.300 | 4.905 | 55,321 |
| 2024-03-08 | 6.300 | 6.400 | 6.300 | 6.350 | 4.944 | 234,100 |
| 2024-03-07 | 6.400 | 6.400 | 6.350 | 6.400 | 4.983 | 111,970 |
| 2024-03-06 | 6.300 | 6.400 | 6.300 | 6.400 | 4.983 | 74,125 |
| 2024-03-05 | 6.450 | 6.550 | 6.300 | 6.300 | 4.905 | 408,833 |
| 2024-03-04 | 6.950 | 6.950 | 6.750 | 6.850 | 5.114 | 546,927 |
| 2024-03-01 | 6.950 | 7.000 | 6.900 | 6.950 | 5.189 | 106,800 |
| 2024-02-29 | 6.950 | 6.950 | 6.900 | 6.950 | 5.189 | 30,214 |
| 2024-02-28 | 7.000 | 7.000 | 6.900 | 6.950 | 5.189 | 91,523 |
| 2024-02-27 | 7.000 | 7.050 | 6.950 | 6.950 | 5.189 | 135,703 |
| 2024-02-23 | 6.950 | 7.000 | 6.900 | 7.000 | 5.226 | 430,501 |
| 2024-02-22 | 6.950 | 6.950 | 6.800 | 6.900 | 5.152 | 212,850 |
| 2024-02-21 | 6.650 | 6.800 | 6.650 | 6.750 | 5.040 | 49,400 |
| 2024-02-20 | 6.850 | 6.900 | 6.800 | 6.800 | 5.077 | 101,300 |
| 2024-02-19 | 6.850 | 6.900 | 6.800 | 6.850 | 5.114 | 66,304 |
| 2024-02-16 | 6.750 | 6.850 | 6.700 | 6.800 | 5.077 | 24,600 |
| 2024-02-15 | 6.750 | 6.800 | 6.750 | 6.750 | 5.040 | 25,400 |
| 2024-02-14 | 6.650 | 6.750 | 6.650 | 6.750 | 5.040 | 40,300 |
| 2024-02-13 | 6.800 | 6.800 | 6.650 | 6.700 | 5.002 | 30,000 |
| 2024-02-12 | 6.850 | 6.850 | 6.650 | 6.700 | 5.002 | 25,802 |
| 2024-02-09 | 6.750 | 6.800 | 6.650 | 6.700 | 5.002 | 36,420 |
| 2024-02-08 | 6.850 | 6.850 | 6.600 | 6.750 | 5.040 | 61,841 |
| 2024-02-07 | 6.800 | 6.850 | 6.750 | 6.850 | 5.114 | 138,449 |
| 2024-02-06 | 6.600 | 6.800 | 6.600 | 6.750 | 5.040 | 91,265 |
| 2024-02-05 | 6.550 | 6.650 | 6.500 | 6.600 | 4.928 | 64,105 |
| 2024-02-02 | 6.750 | 6.750 | 6.450 | 6.550 | 4.890 | 150,225 |
| 2024-02-01 | 6.600 | 6.750 | 6.600 | 6.750 | 5.040 | 165,017 |
| 2024-01-31 | 6.500 | 6.600 | 6.500 | 6.600 | 4.928 | 201,614 |
| 2024-01-30 | 6.500 | 6.550 | 6.450 | 6.500 | 4.853 | 126,500 |
| 2024-01-29 | 6.350 | 6.450 | 6.350 | 6.400 | 4.778 | 124,338 |
| 2024-01-26 | 6.350 | 6.400 | 6.350 | 6.400 | 4.778 | 65,700 |
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.