Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.800	11.800	11.700	11.800	8.035	175,285
2022-08-04	11.800	11.800	11.700	11.700	7.967	122,901
2022-08-03	11.600	11.800	11.600	11.800	8.035	217,043
2022-08-02	11.700	11.700	11.600	11.700	7.967	170,401
2022-08-01	11.700	11.700	11.600	11.600	7.899	106,946
2022-07-27	11.600	11.700	11.500	11.700	7.967	454,821
2022-07-26	11.600	11.600	11.500	11.600	7.899	322,210
2022-07-25	11.600	11.600	11.500	11.600	7.899	736,824
2022-07-22	11.600	11.600	11.500	11.600	7.899	71,500
2022-07-21	11.600	11.600	11.500	11.600	7.899	263,700
2022-07-20	11.500	11.600	11.500	11.600	7.899	274,300
2022-07-19	11.600	11.700	11.600	11.600	7.899	161,801
2022-07-18	11.700	11.700	11.600	11.600	7.899	100,210
2022-07-15	11.700	11.700	11.500	11.700	7.967	320,381
2022-07-14	11.600	11.700	11.600	11.700	7.967	85,406
2022-07-12	11.700	11.700	11.500	11.600	7.899	328,200
2022-07-11	11.600	11.700	11.600	11.700	7.967	125,527
2022-07-08	11.700	11.800	11.600	11.700	7.967	89,403
2022-07-07	11.800	11.800	11.600	11.700	7.967	897,406
2022-07-06	11.700	11.800	11.700	11.800	8.035	466,805
2022-07-05	11.700	11.800	11.700	11.700	7.967	156,065
2022-07-04	11.700	11.800	11.700	11.700	7.967	498,235
2022-07-01	11.700	11.800	11.700	11.700	7.967	153,700
2022-06-30	11.800	11.800	11.700	11.800	8.035	425,890
2022-06-29	11.700	11.800	11.600	11.800	8.035	506,689
2022-06-28	11.700	11.800	11.600	11.700	7.967	1,291,307
2022-06-27	11.800	11.800	11.600	11.800	8.035	249,604
2022-06-24	11.400	11.700	11.400	11.700	7.967	598,899
2022-06-23	11.700	11.700	11.300	11.400	7.763	2,262,241
2022-06-22	11.800	11.800	11.600	11.700	7.967	713,370
2022-06-21	11.600	11.800	11.600	11.800	8.035	544,200
2022-06-20	11.700	11.700	11.500	11.600	7.899	1,094,210
2022-06-17	11.800	11.800	11.600	11.700	7.967	2,497,303
2022-06-16	12.000	12.100	11.800	11.800	8.035	675,004
2022-06-15	12.000	12.000	11.800	11.900	8.103	1,737,209
2022-06-14	12.100	12.200	12.000	12.000	8.171	1,139,395
2022-06-13	12.200	12.200	12.000	12.100	8.239	431,600
2022-06-10	12.200	12.200	12.100	12.200	8.307	973,400
2022-06-09	12.200	12.200	12.100	12.100	8.239	175,600
2022-06-08	12.200	12.200	12.100	12.100	8.239	571,525
2022-06-07	12.100	12.200	12.100	12.200	8.307	325,428
2022-06-06	12.100	12.200	12.100	12.200	8.307	415,863
2022-06-02	12.100	12.200	12.100	12.100	8.239	141,467
2022-06-01	12.100	12.200	12.000	12.000	8.171	355,910
2022-05-31	12.100	12.200	12.100	12.100	8.239	778,490
2022-05-30	12.000	12.100	12.000	12.100	8.239	243,523
2022-05-27	12.000	12.100	12.000	12.000	8.171	268,010
2022-05-26	12.100	12.100	11.900	12.000	8.171	556,881
2022-05-25	12.000	12.100	12.000	12.000	8.171	60,801
2022-05-24	12.000	12.100	11.900	12.000	8.171	1,016,360
2022-05-23	12.100	12.100	12.000	12.100	8.067	1,938,760
2022-05-20	12.100	12.100	12.000	12.000	8.001	1,486,200
2022-05-19	12.100	12.100	12.000	12.100	8.067	486,400
2022-05-18	12.100	12.100	12.000	12.100	8.067	801,700
2022-05-17	12.000	12.100	12.000	12.100	8.067	952,800
2022-05-13	12.000	12.000	11.900	12.000	8.001	259,200
2022-05-12	12.000	12.000	11.800	12.000	8.001	661,700
2022-05-11	12.000	12.000	11.900	12.000	8.001	44,400
2022-05-10	11.900	12.000	11.900	12.000	8.001	211,200
2022-05-09	12.000	12.100	11.700	12.000	8.001	766,600

← NewerPage 18 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.