Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.400	6.400	6.350	6.350	4.741	74,102
2024-01-24	6.250	6.450	6.250	6.400	4.778	78,000
2024-01-23	6.250	6.300	6.250	6.250	4.666	21,109
2024-01-22	6.400	6.400	6.200	6.300	4.704	453,742
2024-01-19	6.400	6.500	6.400	6.450	4.816	23,179
2024-01-18	6.400	6.450	6.350	6.450	4.816	58,920
2024-01-17	6.450	6.500	6.350	6.350	4.741	62,000
2024-01-16	6.400	6.500	6.400	6.450	4.816	18,200
2024-01-15	6.550	6.550	6.400	6.400	4.778	27,435
2024-01-12	6.550	6.550	6.500	6.550	4.890	76,330
2024-01-11	6.500	6.500	6.450	6.500	4.853	85,970
2024-01-10	6.600	6.600	6.400	6.550	4.890	86,723
2024-01-09	6.450	6.600	6.450	6.600	4.928	147,655
2024-01-08	6.550	6.550	6.450	6.450	4.816	45,400
2024-01-05	6.350	6.500	6.300	6.450	4.816	112,228
2024-01-04	6.150	6.300	6.150	6.300	4.704	64,237
2024-01-03	6.200	6.200	6.100	6.150	4.592	47,810
2024-01-02	6.150	6.250	6.150	6.200	4.629	34,731
2023-12-28	6.100	6.150	6.100	6.150	4.592	105,900
2023-12-27	6.150	6.200	6.150	6.150	4.592	43,412
2023-12-26	6.050	6.150	6.050	6.150	4.592	178,061
2023-12-25	6.050	6.050	6.000	6.050	4.517	170,000
2023-12-22	6.000	6.050	6.000	6.050	4.517	158,500
2023-12-21	6.000	6.050	6.000	6.050	4.517	149,315
2023-12-20	6.000	6.050	6.000	6.000	4.480	45,800
2023-12-19	6.050	6.050	5.950	6.000	4.480	121,831
2023-12-18	5.950	6.000	5.900	6.000	4.480	253,800
2023-12-15	5.950	6.000	5.900	5.950	4.442	94,600
2023-12-14	5.950	6.000	5.900	5.950	4.442	211,356
2023-12-13	6.000	6.000	5.800	5.950	4.442	181,073
2023-12-12	6.000	6.050	5.700	6.000	4.480	272,520
2023-12-08	6.050	6.100	6.000	6.050	4.517	206,453
2023-12-07	6.150	6.150	6.050	6.100	4.554	224,452
2023-12-06	6.350	6.350	6.050	6.050	4.517	637,001
2023-12-04	6.750	6.750	6.300	6.400	4.778	435,175
2023-12-01	6.800	6.800	6.650	6.750	5.040	80,719
2023-11-30	6.900	6.900	6.700	6.800	5.077	53,042
2023-11-29	6.700	6.850	6.700	6.850	5.114	119,353
2023-11-28	6.700	6.750	6.700	6.700	5.002	104,019
2023-11-27	6.750	6.750	6.650	6.700	5.002	93,620
2023-11-24	6.750	6.750	6.700	6.750	5.040	106,000
2023-11-23	6.700	6.800	6.700	6.750	5.040	62,700
2023-11-22	6.800	6.850	6.700	6.800	5.077	245,534
2023-11-21	6.850	6.950	6.800	6.900	5.130	75,483
2023-11-20	6.900	6.950	6.750	6.800	5.055	393,118
2023-11-17	6.850	6.950	6.800	6.900	5.130	224,628
2023-11-16	6.950	6.950	6.850	6.900	5.130	145,232
2023-11-15	6.900	7.000	6.850	7.000	5.204	110,500
2023-11-14	6.950	7.000	6.900	7.000	5.204	66,700
2023-11-13	7.000	7.000	6.850	6.950	5.167	160,714
2023-11-10	7.200	7.200	7.000	7.000	5.204	132,400
2023-11-09	7.300	7.300	7.150	7.200	5.353	41,200
2023-11-08	7.250	7.300	7.250	7.250	5.390	160,900
2023-11-07	7.300	7.300	7.250	7.250	5.390	36,315
2023-11-06	7.100	7.200	7.100	7.200	5.353	136,233
2023-11-03	7.100	7.150	7.050	7.100	5.278	49,600
2023-11-02	7.150	7.150	7.050	7.100	5.278	36,600
2023-11-01	7.200	7.200	7.050	7.100	5.278	21,100
2023-10-31	7.000	7.200	7.000	7.100	5.278	44,891
2023-10-30	7.150	7.150	7.000	7.100	5.278	90,577

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.