Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.700	5.750	5.650	5.650	5.311	69,400
2026-04-17	5.700	5.750	5.700	5.750	5.405	124,003
2026-04-16	5.700	5.750	5.650	5.750	5.405	87,831
2026-04-10	5.750	5.750	5.700	5.750	5.405	106,801
2026-04-09	5.700	5.750	5.700	5.750	5.405	47,300
2026-04-08	5.750	5.750	5.700	5.750	5.405	93,210
2026-04-07	5.700	5.750	5.650	5.750	5.405	232,600
2026-04-03	5.750	5.800	5.700	5.700	5.358	68,506
2026-04-02	5.800	5.800	5.750	5.800	5.452	7,318
2026-04-01	5.700	5.800	5.700	5.800	5.452	45,400
2026-03-31	5.750	5.750	5.650	5.750	5.405	45,300
2026-03-30	5.700	5.750	5.650	5.750	5.405	57,800
2026-03-27	5.750	5.750	5.650	5.700	5.358	68,910
2026-03-26	5.700	5.750	5.650	5.700	5.358	99,000
2026-03-25	5.650	5.750	5.650	5.700	5.358	13,800
2026-03-24	5.650	5.700	5.650	5.700	5.358	18,000
2026-03-23	5.650	5.700	5.650	5.700	5.358	161,000
2026-03-20	5.750	5.750	5.700	5.750	5.405	5,700
2026-03-19	5.750	5.800	5.650	5.650	5.311	26,197
2026-03-18	5.750	5.800	5.700	5.750	5.405	48,263
2026-03-17	5.700	5.750	5.650	5.700	5.358	57,108
2026-03-16	5.650	5.700	5.600	5.700	5.358	225,424
2026-03-13	5.650	5.700	5.650	5.700	5.358	32,908
2026-03-12	5.550	5.650	5.550	5.650	5.311	84,801
2026-03-11	5.550	5.650	5.550	5.650	5.311	59,400
2026-03-10	5.450	5.600	5.450	5.550	5.217	345,800
2026-03-09	5.600	5.600	5.350	5.400	5.076	469,020
2026-03-06	5.600	5.600	5.550	5.600	5.264	53,600
2026-03-05	5.550	5.700	5.550	5.600	5.264	143,900
2026-03-04	5.650	5.650	5.450	5.600	5.264	1,333,112
2026-03-02	5.800	5.800	5.500	5.750	5.405	695,339
2026-02-27	5.950	5.950	5.850	5.900	5.546	414,311
2026-02-26	6.200	6.200	6.150	6.200	5.665	410,873
2026-02-25	6.200	6.200	6.150	6.200	5.665	209,700
2026-02-24	6.100	6.250	6.100	6.200	5.665	702,100
2026-02-23	6.150	6.200	6.100	6.150	5.619	305,601
2026-02-20	6.050	6.250	6.000	6.150	5.619	715,700
2026-02-19	6.000	6.050	6.000	6.050	5.528	231,172
2026-02-18	5.950	6.050	5.950	6.000	5.482	667,531
2026-02-17	5.800	5.950	5.750	5.900	5.391	760,700
2026-02-16	5.800	5.800	5.750	5.800	5.299	31,010
2026-02-13	5.800	5.850	5.750	5.800	5.299	107,701
2026-02-12	5.800	5.800	5.750	5.800	5.299	83,402
2026-02-11	5.750	5.800	5.700	5.800	5.299	368,805
2026-02-10	5.800	5.800	5.750	5.800	5.299	275,700
2026-02-09	5.700	5.800	5.650	5.750	5.254	303,116
2026-02-06	5.650	5.700	5.650	5.700	5.208	33,511
2026-02-05	5.600	5.700	5.600	5.650	5.162	37,105
2026-02-04	5.600	5.750	5.600	5.650	5.162	204,400
2026-02-03	5.500	5.600	5.500	5.600	5.117	149,501
2026-02-02	5.500	5.550	5.500	5.550	5.071	31,900
2026-01-30	5.500	5.550	5.500	5.550	5.071	47,000
2026-01-29	5.550	5.550	5.500	5.550	5.071	245,418
2026-01-28	5.550	5.550	5.500	5.550	5.071	137,001
2026-01-27	5.500	5.550	5.500	5.550	5.071	243,966
2026-01-26	5.500	5.550	5.500	5.550	5.071	234,892
2026-01-23	5.500	5.550	5.500	5.500	5.025	504,600
2026-01-22	5.550	5.550	5.500	5.550	5.071	81,000
2026-01-21	5.550	5.600	5.550	5.550	5.071	186,310
2026-01-20	5.500	5.550	5.500	5.550	5.071	222,120

← NewerPage 3 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.