Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.800	9.800	9.750	9.800	6.848	196,700
2023-01-30	9.750	9.800	9.750	9.800	6.848	87,074
2023-01-27	9.750	9.800	9.750	9.800	6.848	189,200
2023-01-26	9.800	9.800	9.750	9.800	6.848	345,587
2023-01-25	9.800	9.800	9.750	9.800	6.848	105,350
2023-01-24	9.800	9.800	9.750	9.750	6.813	158,000
2023-01-23	9.850	9.850	9.750	9.800	6.848	313,618
2023-01-20	9.800	9.850	9.800	9.850	6.883	382,282
2023-01-19	9.800	9.800	9.750	9.800	6.848	190,900
2023-01-18	9.800	9.800	9.750	9.800	6.848	152,913
2023-01-17	9.800	9.800	9.750	9.800	6.848	151,977
2023-01-16	9.800	9.800	9.750	9.800	6.848	196,701
2023-01-13	9.750	9.850	9.750	9.800	6.848	517,635
2023-01-12	9.800	9.800	9.750	9.800	6.848	107,200
2023-01-11	9.800	9.800	9.750	9.800	6.848	99,401
2023-01-10	9.750	9.800	9.750	9.800	6.848	267,014
2023-01-09	9.800	9.800	9.750	9.750	6.813	234,935
2023-01-06	9.800	9.850	9.750	9.750	6.813	266,373
2023-01-05	9.800	9.850	9.800	9.800	6.848	230,795
2023-01-04	9.800	9.850	9.800	9.800	6.848	159,239
2023-01-03	9.850	9.850	9.800	9.850	6.883	151,246
2022-12-30	9.850	9.850	9.800	9.800	6.848	162,964
2022-12-29	9.800	9.850	9.800	9.850	6.883	61,753
2022-12-28	9.800	9.850	9.750	9.850	6.883	227,628
2022-12-27	9.800	9.850	9.800	9.800	6.848	124,300
2022-12-26	9.800	9.850	9.750	9.800	6.848	94,569
2022-12-23	9.800	9.850	9.750	9.800	6.848	268,891
2022-12-22	9.800	9.850	9.750	9.850	6.883	74,775
2022-12-21	9.850	9.850	9.750	9.800	6.848	271,037
2022-12-20	9.850	9.850	9.800	9.850	6.883	118,894
2022-12-19	9.850	9.850	9.800	9.850	6.883	412,000
2022-12-16	9.900	9.900	9.850	9.900	6.918	47,641
2022-12-15	9.850	9.900	9.850	9.900	6.918	57,219
2022-12-14	9.850	9.900	9.850	9.850	6.883	202,663
2022-12-13	9.850	9.900	9.850	9.850	6.883	110,910
2022-12-09	9.900	9.900	9.850	9.850	6.883	174,512
2022-12-08	9.900	9.900	9.850	9.900	6.918	56,653
2022-12-07	9.850	9.900	9.850	9.850	6.883	45,610
2022-12-06	9.950	9.950	9.850	9.850	6.883	190,226
2022-12-02	9.950	9.950	9.900	9.950	6.953	118,698
2022-12-01	9.950	9.950	9.850	9.950	6.953	290,734
2022-11-30	9.950	9.950	9.900	9.950	6.953	196,722
2022-11-29	9.900	9.950	9.850	9.950	6.953	92,266
2022-11-28	9.900	9.950	9.900	9.900	6.918	128,000
2022-11-25	9.850	9.900	9.850	9.900	6.918	132,432
2022-11-24	9.850	9.900	9.800	9.850	6.883	308,109
2022-11-23	9.950	9.950	9.900	9.950	6.859	435,307
2022-11-22	9.950	10.000	9.900	9.950	6.859	278,520
2022-11-21	9.950	10.000	9.950	10.000	6.893	1,055,100
2022-11-18	10.200	10.200	9.950	10.100	6.962	895,499
2022-11-17	10.300	10.300	10.200	10.200	7.031	80,403
2022-11-16	10.400	10.400	10.200	10.300	7.100	285,481
2022-11-15	10.400	10.400	10.200	10.400	7.169	270,240
2022-11-14	10.400	10.500	10.300	10.400	7.169	411,819
2022-11-11	10.400	10.500	10.300	10.400	7.169	139,220
2022-11-10	10.500	10.500	10.300	10.400	7.169	149,605
2022-11-09	10.400	10.500	10.300	10.400	7.169	144,705
2022-11-08	10.500	10.500	10.400	10.500	7.238	260,445
2022-11-07	10.400	10.500	10.400	10.400	7.169	118,740
2022-11-04	10.400	10.500	10.400	10.500	7.238	64,028

← NewerPage 16 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.