Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	8.500	8.500	8.400	8.400	5.952	133,100
2023-04-28	8.500	8.500	8.450	8.500	6.022	16,000
2023-04-27	8.550	8.550	8.450	8.500	6.022	164,300
2023-04-26	8.500	8.550	8.500	8.550	6.058	35,811
2023-04-25	8.500	8.550	8.500	8.550	6.058	17,650
2023-04-24	8.550	8.600	8.500	8.550	6.058	123,235
2023-04-21	8.700	8.700	8.600	8.600	6.093	117,300
2023-04-20	8.650	8.700	8.650	8.700	6.164	90,951
2023-04-19	8.700	8.700	8.600	8.650	6.129	110,369
2023-04-18	8.700	8.750	8.700	8.700	6.164	76,300
2023-04-17	8.700	8.800	8.700	8.750	6.200	105,036
2023-04-12	8.750	8.800	8.750	8.750	6.200	27,600
2023-04-11	8.700	8.750	8.700	8.700	6.164	195,850
2023-04-10	8.750	8.800	8.700	8.700	6.164	95,619
2023-04-07	8.750	8.750	8.700	8.750	6.200	65,408
2023-04-05	8.800	8.800	8.700	8.750	6.200	154,901
2023-04-04	8.850	8.850	8.800	8.850	6.270	58,326
2023-04-03	8.850	8.900	8.800	8.900	6.306	47,444
2023-03-31	8.800	8.900	8.800	8.900	6.306	206,208
2023-03-30	8.850	8.900	8.800	8.850	6.270	58,501
2023-03-29	8.900	8.950	8.850	8.850	6.270	97,100
2023-03-28	8.850	8.900	8.800	8.900	6.306	170,801
2023-03-27	8.850	8.850	8.800	8.850	6.270	77,486
2023-03-24	8.850	8.850	8.750	8.850	6.270	79,341
2023-03-23	8.950	9.000	8.800	8.850	6.270	365,076
2023-03-22	8.900	9.000	8.900	8.950	6.341	244,445
2023-03-21	9.000	9.000	8.900	8.900	6.306	77,700
2023-03-20	8.900	9.000	8.900	9.000	6.377	141,100
2023-03-17	8.800	8.950	8.800	8.950	6.341	333,500
2023-03-16	8.800	8.850	8.750	8.750	6.200	354,511
2023-03-15	8.700	8.850	8.700	8.800	6.235	158,217
2023-03-14	8.800	8.900	8.700	8.700	6.164	432,238
2023-03-13	8.900	8.900	8.800	8.850	6.270	200,600
2023-03-10	8.850	9.000	8.850	9.000	6.377	276,101
2023-03-09	8.800	8.950	8.800	8.900	6.306	409,877
2023-03-08	9.200	9.200	8.800	8.800	6.235	1,799,962
2023-03-07	9.350	9.350	9.150	9.200	6.518	541,684
2023-03-03	9.400	9.400	9.350	9.350	6.625	305,336
2023-03-02	9.550	9.600	9.500	9.550	6.674	250,500
2023-03-01	9.550	9.600	9.550	9.600	6.709	154,220
2023-02-28	9.600	9.600	9.550	9.600	6.709	317,443
2023-02-27	9.600	9.600	9.550	9.550	6.674	597,597
2023-02-24	9.650	9.650	9.550	9.650	6.744	330,400
2023-02-23	9.700	9.700	9.600	9.600	6.709	358,340
2023-02-22	9.700	9.700	9.600	9.700	6.778	268,001
2023-02-21	9.700	9.750	9.650	9.700	6.778	543,200
2023-02-20	9.800	9.800	9.700	9.750	6.813	61,134
2023-02-17	9.800	9.800	9.700	9.700	6.778	142,300
2023-02-16	9.750	9.800	9.700	9.800	6.848	161,110
2023-02-15	9.800	9.800	9.700	9.750	6.813	107,821
2023-02-14	9.750	9.800	9.750	9.750	6.813	232,787
2023-02-13	9.800	9.800	9.750	9.800	6.848	411,000
2023-02-10	9.750	9.800	9.750	9.800	6.848	86,900
2023-02-09	9.800	9.800	9.750	9.800	6.848	174,700
2023-02-08	9.800	9.800	9.750	9.800	6.848	679,919
2023-02-07	9.800	9.800	9.750	9.800	6.848	642,900
2023-02-06	9.800	9.800	9.750	9.750	6.813	80,210
2023-02-03	9.800	9.800	9.750	9.800	6.848	107,103
2023-02-02	9.800	9.800	9.750	9.800	6.848	109,804
2023-02-01	9.800	9.800	9.750	9.800	6.848	86,900

← NewerPage 15 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.