Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.100	7.200	7.100	7.150	5.316	69,300
2023-10-26	7.100	7.200	7.100	7.200	5.353	187,730
2023-10-25	7.100	7.100	7.050	7.100	5.278	72,100
2023-10-24	7.050	7.100	6.950	7.100	5.278	113,925
2023-10-20	7.300	7.300	7.000	7.100	5.278	137,300
2023-10-19	7.300	7.350	7.200	7.300	5.427	64,607
2023-10-18	7.200	7.300	7.200	7.300	5.427	78,601
2023-10-17	7.100	7.250	7.100	7.250	5.390	132,759
2023-10-16	6.950	7.100	6.950	7.100	5.278	152,608
2023-10-12	7.000	7.050	7.000	7.050	5.241	35,900
2023-10-11	6.750	7.000	6.750	7.000	5.204	275,400
2023-10-10	7.050	7.150	6.950	7.150	5.316	130,317
2023-10-09	7.000	7.000	6.900	7.000	5.204	55,801
2023-10-06	6.900	7.000	6.850	6.950	5.167	155,500
2023-10-05	6.900	6.900	6.850	6.900	5.130	17,200
2023-10-04	6.900	6.950	6.700	6.900	5.130	288,100
2023-10-03	6.850	6.950	6.850	6.900	5.130	207,600
2023-10-02	6.900	6.950	6.850	6.900	5.130	227,010
2023-09-29	6.850	6.900	6.850	6.900	5.130	21,400
2023-09-28	6.850	6.900	6.800	6.900	5.130	230,058
2023-09-27	6.900	6.900	6.850	6.900	5.130	58,445
2023-09-26	6.850	6.900	6.850	6.900	5.130	43,153
2023-09-25	6.700	6.900	6.700	6.850	5.093	234,222
2023-09-22	6.750	6.800	6.700	6.700	4.981	230,921
2023-09-21	6.750	6.800	6.750	6.800	5.055	259,189
2023-09-20	7.100	7.100	6.700	6.850	5.093	513,980
2023-09-19	7.350	7.350	7.100	7.100	5.278	263,430
2023-09-18	7.350	7.400	7.300	7.350	5.464	130,113
2023-09-15	7.550	7.550	7.300	7.400	5.501	645,726
2023-09-14	7.600	7.600	7.500	7.550	5.613	200,865
2023-09-13	7.600	7.700	7.500	7.600	5.650	197,300
2023-09-12	7.850	7.850	7.600	7.600	5.650	302,140
2023-09-11	7.800	7.800	7.750	7.800	5.799	51,405
2023-09-08	7.750	7.800	7.700	7.800	5.799	72,201
2023-09-07	7.700	7.800	7.700	7.800	5.799	42,305
2023-09-06	7.750	7.800	7.700	7.750	5.762	197,600
2023-09-05	7.800	7.850	7.750	7.800	5.799	50,010
2023-09-04	7.850	7.900	7.750	7.800	5.799	79,300
2023-09-01	7.950	7.950	7.800	7.900	5.873	51,800
2023-08-31	7.900	8.000	7.850	7.900	5.873	48,901
2023-08-30	7.800	7.900	7.800	7.900	5.873	113,300
2023-08-29	7.800	7.850	7.750	7.800	5.799	74,730
2023-08-28	7.850	7.850	7.800	7.850	5.836	119,025
2023-08-25	7.850	7.900	7.850	7.850	5.836	60,500
2023-08-24	7.900	7.900	7.850	7.850	5.836	139,306
2023-08-23	7.900	7.950	7.850	7.850	5.836	39,100
2023-08-22	7.950	8.000	7.900	7.900	5.873	142,500
2023-08-21	8.150	8.150	8.050	8.150	5.942	243,800
2023-08-18	8.150	8.150	8.050	8.100	5.905	37,202
2023-08-17	8.050	8.150	8.050	8.150	5.942	250,304
2023-08-16	8.050	8.100	8.000	8.050	5.869	107,795
2023-08-15	8.000	8.050	8.000	8.050	5.869	38,300
2023-08-11	8.050	8.050	8.000	8.000	5.832	165,648
2023-08-10	8.100	8.100	8.050	8.050	5.869	7,200
2023-08-09	8.050	8.100	8.050	8.050	5.869	213,400
2023-08-08	8.100	8.100	8.000	8.000	5.832	90,700
2023-08-07	8.000	8.100	8.000	8.050	5.869	195,309
2023-08-04	8.100	8.100	8.000	8.050	5.869	18,601
2023-08-03	8.150	8.150	8.000	8.100	5.905	68,200
2023-08-02	8.050	8.150	8.050	8.150	5.942	99,430

← NewerPage 13 of 21 · 1,215 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.