Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.250	6.300	6.200	6.300	6.063	131,800
2026-07-16	6.200	6.250	6.200	6.250	6.015	348,304
2026-07-15	6.200	6.250	6.150	6.250	6.015	376,500
2026-07-14	6.200	6.250	6.150	6.250	6.015	63,653
2026-07-13	6.200	6.200	6.150	6.150	5.919	81,126
2026-07-10	6.200	6.200	6.150	6.200	5.967	14,701
2026-07-09	6.200	6.200	6.150	6.200	5.967	181,220
2026-07-08	6.150	6.200	6.150	6.200	5.967	210,100
2026-07-07	6.200	6.200	6.150	6.200	5.967	273,200
2026-07-06	6.200	6.250	6.150	6.150	5.919	175,231
2026-07-03	6.150	6.200	6.150	6.200	5.967	126,100
2026-07-02	6.200	6.200	6.200	6.200	5.967	1,403
2026-07-01	6.200	6.200	6.150	6.200	5.967	34,200
2026-06-30	6.150	6.200	6.100	6.200	5.967	22,417
2026-06-29	6.150	6.150	6.100	6.150	5.919	119,010
2026-06-26	6.150	6.150	6.100	6.150	5.919	46,119
2026-06-25	6.150	6.150	6.100	6.150	5.919	99,876
2026-06-24	6.150	6.150	6.100	6.100	5.871	12,300
2026-06-23	6.150	6.150	6.100	6.100	5.871	202,500
2026-06-22	6.100	6.150	6.100	6.150	5.919	66,546
2026-06-19	6.100	6.150	6.050	6.100	5.871	536,245
2026-06-18	6.100	6.150	6.050	6.150	5.919	82,210
2026-06-17	6.050	6.100	6.050	6.100	5.871	74,000
2026-06-16	6.050	6.050	6.000	6.050	5.823	42,702
2026-06-15	6.050	6.050	6.000	6.050	5.823	72,801
2026-06-12	6.000	6.050	6.000	6.050	5.823	150,000
2026-06-11	6.000	6.000	5.950	6.000	5.775	48,901
2026-06-10	5.950	6.000	5.900	5.950	5.726	395,612
2026-06-09	5.950	5.950	5.900	5.950	5.726	30,612
2026-06-08	5.950	5.950	5.900	5.900	5.678	112,290
2026-06-05	5.900	5.950	5.900	5.950	5.726	64,204
2026-06-04	5.800	5.950	5.800	5.950	5.726	309,300
2026-06-02	5.850	5.900	5.850	5.850	5.630	160,371
2026-05-29	5.800	5.850	5.800	5.850	5.630	64,112
2026-05-28	5.800	5.950	5.750	5.850	5.630	119,101
2026-05-27	5.750	5.850	5.750	5.800	5.582	173,314
2026-05-26	5.850	5.850	5.750	5.800	5.582	220,048
2026-05-25	5.750	5.850	5.750	5.850	5.630	140,524
2026-05-22	5.750	5.750	5.700	5.750	5.534	73,319
2026-05-21	5.850	5.900	5.850	5.850	5.499	356,818
2026-05-20	5.850	5.900	5.850	5.850	5.499	71,815
2026-05-19	5.800	5.850	5.750	5.850	5.499	570,846
2026-05-18	5.800	5.800	5.750	5.800	5.452	83,216
2026-05-15	5.750	5.800	5.750	5.750	5.405	207,100
2026-05-14	5.800	5.800	5.750	5.800	5.452	60,335
2026-05-13	5.750	5.800	5.750	5.750	5.405	221,300
2026-05-12	5.700	5.750	5.700	5.750	5.405	278,000
2026-05-11	5.750	5.750	5.700	5.750	5.405	167,401
2026-05-08	5.650	5.750	5.650	5.750	5.405	82,900
2026-05-07	5.700	5.700	5.650	5.700	5.358	156,010
2026-05-06	5.650	5.700	5.650	5.700	5.358	250,402
2026-05-05	5.600	5.650	5.600	5.650	5.311	214,300
2026-04-30	5.650	5.700	5.600	5.650	5.311	334,104
2026-04-29	5.700	5.700	5.650	5.700	5.358	106,827
2026-04-28	5.700	5.700	5.650	5.700	5.358	69,802
2026-04-27	5.700	5.750	5.650	5.650	5.311	185,717
2026-04-24	5.650	5.700	5.650	5.700	5.358	283,096
2026-04-23	5.700	5.700	5.650	5.700	5.358	123,197
2026-04-22	5.750	5.750	5.650	5.700	5.358	50,702
2026-04-21	5.650	5.750	5.650	5.650	5.311	63,609

← NewerPage 2 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.