Super Energy Power Plant Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.500 | 5.500 | 5.450 | 5.500 | 5.025 | 177,410 |
| 2026-01-16 | 5.450 | 5.500 | 5.450 | 5.500 | 5.025 | 213,510 |
| 2026-01-15 | 5.400 | 5.500 | 5.400 | 5.450 | 4.980 | 159,200 |
| 2026-01-14 | 5.400 | 5.450 | 5.400 | 5.450 | 4.980 | 188,800 |
| 2026-01-13 | 5.450 | 5.450 | 5.400 | 5.400 | 4.934 | 307,000 |
| 2026-01-12 | 5.450 | 5.450 | 5.400 | 5.450 | 4.980 | 101,600 |
| 2026-01-09 | 5.400 | 5.450 | 5.400 | 5.450 | 4.980 | 201,600 |
| 2026-01-08 | 5.450 | 5.450 | 5.400 | 5.400 | 4.934 | 192,101 |
| 2026-01-07 | 5.300 | 5.450 | 5.300 | 5.450 | 4.980 | 357,100 |
| 2026-01-06 | 5.250 | 5.300 | 5.200 | 5.300 | 4.843 | 123,515 |
| 2026-01-05 | 5.250 | 5.300 | 5.200 | 5.250 | 4.797 | 267,919 |
| 2025-12-30 | 5.200 | 5.250 | 5.200 | 5.250 | 4.797 | 186,800 |
| 2025-12-29 | 5.250 | 5.250 | 5.200 | 5.250 | 4.797 | 584,800 |
| 2025-12-26 | 5.250 | 5.250 | 5.150 | 5.200 | 4.751 | 552,600 |
| 2025-12-25 | 5.200 | 5.250 | 5.200 | 5.250 | 4.797 | 167,055 |
| 2025-12-24 | 5.250 | 5.250 | 5.200 | 5.250 | 4.797 | 9,220 |
| 2025-12-23 | 5.200 | 5.250 | 5.200 | 5.200 | 4.751 | 100,320 |
| 2025-12-22 | 5.250 | 5.250 | 5.200 | 5.250 | 4.797 | 62,087 |
| 2025-12-19 | 5.250 | 5.250 | 5.200 | 5.200 | 4.751 | 94,874 |
| 2025-12-18 | 5.250 | 5.300 | 5.150 | 5.250 | 4.797 | 417,448 |
| 2025-12-17 | 5.250 | 5.300 | 5.200 | 5.250 | 4.797 | 62,851 |
| 2025-12-16 | 5.250 | 5.250 | 5.200 | 5.250 | 4.797 | 50,649 |
| 2025-12-15 | 5.250 | 5.250 | 5.150 | 5.200 | 4.751 | 145,813 |
| 2025-12-12 | 5.250 | 5.250 | 5.150 | 5.250 | 4.797 | 133,175 |
| 2025-12-11 | 5.150 | 5.250 | 5.150 | 5.250 | 4.797 | 154,120 |
| 2025-12-09 | 5.250 | 5.250 | 5.150 | 5.200 | 4.751 | 254,901 |
| 2025-12-08 | 5.200 | 5.250 | 5.200 | 5.250 | 4.797 | 137,810 |
| 2025-12-04 | 5.300 | 5.300 | 5.200 | 5.250 | 4.797 | 176,101 |
| 2025-12-03 | 5.250 | 5.250 | 5.200 | 5.250 | 4.797 | 52,003 |
| 2025-12-02 | 5.200 | 5.250 | 5.200 | 5.250 | 4.797 | 82,978 |
| 2025-12-01 | 5.250 | 5.250 | 5.200 | 5.250 | 4.797 | 88,333 |
| 2025-11-28 | 5.300 | 5.300 | 5.200 | 5.200 | 4.751 | 147,420 |
| 2025-11-27 | 5.200 | 5.250 | 5.200 | 5.250 | 4.797 | 98,828 |
| 2025-11-26 | 5.250 | 5.250 | 5.200 | 5.200 | 4.751 | 19,895 |
| 2025-11-25 | 5.250 | 5.250 | 5.200 | 5.200 | 4.751 | 70,000 |
| 2025-11-24 | 5.300 | 5.300 | 5.000 | 5.150 | 4.705 | 64,841 |
| 2025-11-21 | 5.450 | 5.450 | 5.300 | 5.300 | 4.701 | 92,403 |
| 2025-11-20 | 5.450 | 5.450 | 5.400 | 5.400 | 4.790 | 97,210 |
| 2025-11-19 | 5.450 | 5.450 | 5.450 | 5.450 | 4.834 | 55,200 |
| 2025-11-18 | 5.450 | 5.450 | 5.400 | 5.450 | 4.834 | 47,907 |
| 2025-11-17 | 5.400 | 5.450 | 5.400 | 5.450 | 4.834 | 136,927 |
| 2025-11-14 | 5.300 | 5.400 | 5.300 | 5.400 | 4.790 | 75,013 |
| 2025-11-13 | 5.400 | 5.400 | 5.300 | 5.350 | 4.745 | 118,568 |
| 2025-11-12 | 5.300 | 5.400 | 5.250 | 5.400 | 4.790 | 214,203 |
| 2025-11-11 | 5.300 | 5.350 | 5.250 | 5.350 | 4.745 | 44,376 |
| 2025-11-10 | 5.400 | 5.400 | 5.250 | 5.300 | 4.701 | 196,002 |
| 2025-11-07 | 5.350 | 5.400 | 5.300 | 5.400 | 4.790 | 17,502 |
| 2025-11-06 | 5.300 | 5.350 | 5.250 | 5.300 | 4.701 | 294,302 |
| 2025-11-05 | 5.400 | 5.400 | 5.300 | 5.300 | 4.701 | 173,854 |
| 2025-11-04 | 5.500 | 5.500 | 5.350 | 5.350 | 4.745 | 45,611 |
| 2025-11-03 | 5.450 | 5.450 | 5.350 | 5.350 | 4.745 | 24,111 |
| 2025-10-31 | 5.350 | 5.450 | 5.350 | 5.400 | 4.790 | 14,506 |
| 2025-10-30 | 5.400 | 5.400 | 5.350 | 5.350 | 4.745 | 185,008 |
| 2025-10-29 | 5.400 | 5.400 | 5.350 | 5.350 | 4.745 | 23,600 |
| 2025-10-28 | 5.350 | 5.400 | 5.350 | 5.400 | 4.790 | 36,400 |
| 2025-10-27 | 5.350 | 5.450 | 5.350 | 5.400 | 4.790 | 128,904 |
| 2025-10-24 | 5.400 | 5.400 | 5.350 | 5.350 | 4.745 | 120,773 |
| 2025-10-22 | 5.350 | 5.400 | 5.350 | 5.400 | 4.790 | 74,303 |
| 2025-10-21 | 5.450 | 5.450 | 5.400 | 5.400 | 4.790 | 38,023 |
| 2025-10-20 | 5.400 | 5.450 | 5.350 | 5.400 | 4.790 | 120,300 |
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.