Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.000	8.100	8.000	8.050	5.869	24,100
2023-07-27	8.050	8.050	7.950	8.000	5.832	81,170
2023-07-26	8.000	8.050	8.000	8.000	5.832	41,510
2023-07-25	7.950	8.000	7.900	8.000	5.832	136,559
2023-07-24	7.950	8.000	7.900	7.900	5.759	24,420
2023-07-21	7.850	7.950	7.800	7.950	5.796	140,741
2023-07-20	7.850	7.950	7.850	7.950	5.796	170,705
2023-07-19	7.900	7.900	7.850	7.900	5.759	28,008
2023-07-18	7.900	7.900	7.850	7.900	5.759	14,627
2023-07-17	7.950	8.000	7.850	7.850	5.723	101,879
2023-07-14	7.950	8.000	7.900	8.000	5.832	220,902
2023-07-13	8.000	8.000	7.850	7.950	5.796	41,510
2023-07-12	8.000	8.000	7.950	7.950	5.796	32,934
2023-07-11	7.850	8.000	7.800	7.950	5.796	346,143
2023-07-10	7.850	7.850	7.800	7.800	5.686	83,108
2023-07-07	7.750	7.800	7.750	7.800	5.686	235,516
2023-07-06	7.750	7.800	7.750	7.750	5.650	74,954
2023-07-05	7.800	7.800	7.750	7.800	5.686	315,769
2023-07-04	7.900	7.900	7.750	7.800	5.686	414,959
2023-07-03	7.900	7.900	7.800	7.850	5.723	132,050
2023-06-30	7.900	7.900	7.800	7.900	5.759	57,787
2023-06-29	7.900	7.900	7.800	7.850	5.723	160,769
2023-06-28	7.950	7.950	7.800	7.800	5.686	427,828
2023-06-27	7.900	8.000	7.850	7.900	5.759	160,600
2023-06-26	8.000	8.000	7.900	7.950	5.796	214,720
2023-06-23	7.950	8.000	7.900	8.000	5.832	251,306
2023-06-22	8.050	8.050	7.950	8.000	5.832	834,038
2023-06-21	8.050	8.050	8.000	8.050	5.869	580,709
2023-06-20	8.100	8.100	8.000	8.050	5.869	582,430
2023-06-19	8.150	8.150	8.050	8.050	5.869	318,208
2023-06-16	8.150	8.200	8.150	8.150	5.942	271,143
2023-06-15	8.100	8.150	8.100	8.150	5.942	54,610
2023-06-14	8.150	8.150	8.100	8.150	5.942	263,220
2023-06-13	8.200	8.200	8.100	8.100	5.905	442,625
2023-06-12	8.100	8.200	8.100	8.150	5.942	176,673
2023-06-09	8.200	8.200	8.100	8.100	5.905	172,305
2023-06-08	8.150	8.200	8.100	8.150	5.942	541,502
2023-06-07	8.150	8.200	8.150	8.150	5.942	384,100
2023-06-06	8.150	8.200	8.100	8.100	5.905	201,549
2023-06-02	8.150	8.200	8.100	8.150	5.942	92,404
2023-06-01	8.100	8.150	8.100	8.100	5.905	171,192
2023-05-31	8.200	8.200	8.100	8.200	5.978	414,900
2023-05-30	8.250	8.250	8.150	8.200	5.978	398,349
2023-05-29	8.250	8.300	8.250	8.250	6.014	280,761
2023-05-26	8.300	8.350	8.250	8.250	6.014	117,600
2023-05-25	8.300	8.350	8.200	8.300	6.051	452,289
2023-05-24	8.450	8.500	8.450	8.450	5.987	422,837
2023-05-23	8.500	8.500	8.450	8.500	6.022	192,831
2023-05-22	8.500	8.500	8.400	8.450	5.987	445,004
2023-05-19	8.500	8.500	8.450	8.500	6.022	463,910
2023-05-18	8.550	8.600	8.450	8.500	6.022	478,603
2023-05-17	8.550	8.550	8.500	8.500	6.022	219,618
2023-05-16	8.450	8.600	8.400	8.550	6.058	357,869
2023-05-15	8.400	8.500	8.400	8.450	5.987	520,640
2023-05-12	8.450	8.450	8.300	8.350	5.916	310,200
2023-05-11	8.400	8.450	8.400	8.450	5.987	100,701
2023-05-10	8.400	8.450	8.400	8.450	5.987	62,800
2023-05-09	8.400	8.450	8.350	8.400	5.952	110,700
2023-05-08	8.350	8.450	8.350	8.400	5.952	51,700
2023-05-03	8.400	8.400	8.250	8.350	5.916	200,823

← NewerPage 14 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.