Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.400	10.500	10.400	10.400	7.169	89,428
2022-11-02	10.500	10.500	10.400	10.500	7.238	75,042
2022-11-01	10.400	10.500	10.400	10.500	7.238	72,025
2022-10-31	10.500	10.500	10.400	10.400	7.169	140,237
2022-10-28	10.500	10.500	10.400	10.400	7.169	125,541
2022-10-27	10.400	10.500	10.300	10.400	7.169	251,706
2022-10-26	10.100	10.400	10.100	10.300	7.100	449,639
2022-10-25	10.100	10.200	10.000	10.100	6.962	352,035
2022-10-21	10.100	10.100	10.000	10.100	6.962	79,537
2022-10-20	9.800	10.100	9.800	10.100	6.962	580,665
2022-10-19	9.450	9.800	9.450	9.800	6.755	946,186
2022-10-18	9.900	9.950	9.250	9.400	6.480	3,438,959
2022-10-17	10.200	10.300	9.950	9.950	6.859	1,459,630
2022-10-12	10.400	10.400	10.200	10.300	7.100	518,550
2022-10-11	10.800	10.800	10.400	10.400	7.169	917,800
2022-10-10	11.000	11.000	10.700	10.800	7.445	563,448
2022-10-07	11.000	11.000	10.900	11.000	7.583	384,363
2022-10-06	11.100	11.100	11.000	11.100	7.652	173,610
2022-10-05	11.100	11.100	11.000	11.100	7.652	90,246
2022-10-04	11.000	11.100	11.000	11.100	7.652	189,200
2022-10-03	11.200	11.200	11.100	11.100	7.652	256,995
2022-09-30	11.200	11.200	11.100	11.200	7.721	317,700
2022-09-29	11.200	11.200	11.100	11.200	7.721	117,857
2022-09-28	11.200	11.200	11.100	11.200	7.721	256,800
2022-09-27	11.300	11.300	11.100	11.200	7.721	227,913
2022-09-26	11.300	11.300	11.200	11.200	7.721	214,600
2022-09-23	11.200	11.300	11.200	11.300	7.789	515,710
2022-09-22	11.200	11.300	11.200	11.200	7.721	95,010
2022-09-21	11.300	11.300	11.200	11.200	7.721	237,200
2022-09-20	11.200	11.300	11.200	11.300	7.789	115,981
2022-09-19	11.300	11.300	11.100	11.200	7.721	403,621
2022-09-16	11.200	11.300	11.200	11.300	7.789	460,681
2022-09-15	11.300	11.300	11.200	11.300	7.789	204,826
2022-09-14	11.200	11.300	11.200	11.300	7.789	203,511
2022-09-13	11.300	11.300	11.200	11.300	7.789	148,013
2022-09-12	11.300	11.300	11.200	11.300	7.789	262,595
2022-09-09	11.300	11.300	11.200	11.300	7.789	238,719
2022-09-08	11.300	11.300	11.200	11.300	7.789	340,476
2022-09-07	11.200	11.400	11.200	11.300	7.789	118,596
2022-09-06	11.300	11.300	11.200	11.300	7.789	310,184
2022-09-05	11.300	11.400	11.200	11.400	7.858	473,298
2022-09-02	11.300	11.300	11.200	11.300	7.789	93,422
2022-09-01	11.300	11.300	11.200	11.300	7.789	167,096
2022-08-31	11.300	11.400	11.200	11.300	7.789	495,438
2022-08-30	11.400	11.400	11.300	11.300	7.789	158,553
2022-08-29	11.200	11.400	11.200	11.400	7.858	271,079
2022-08-26	11.400	11.400	11.200	11.300	7.789	411,307
2022-08-25	11.300	11.400	11.300	11.300	7.789	780,664
2022-08-24	11.500	11.600	11.400	11.500	7.831	1,108,916
2022-08-23	11.400	11.500	11.400	11.500	7.831	290,222
2022-08-22	11.500	11.500	11.400	11.500	7.831	458,437
2022-08-19	11.500	11.500	11.300	11.500	7.831	1,726,801
2022-08-18	11.600	11.600	11.500	11.500	7.831	482,309
2022-08-17	11.500	11.600	11.500	11.600	7.899	328,698
2022-08-16	11.600	11.700	11.500	11.600	7.899	716,111
2022-08-15	11.700	11.800	11.600	11.600	7.899	217,474
2022-08-11	11.700	11.700	11.600	11.700	7.967	220,650
2022-08-10	11.600	11.700	11.600	11.700	7.967	635,650
2022-08-09	11.700	11.800	11.600	11.700	7.967	799,070
2022-08-08	11.800	11.800	11.700	11.800	8.035	63,418

← NewerPage 17 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.