Super Energy Power Plant Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.400 | 5.450 | 5.400 | 5.400 | 4.790 | 122,412 |
| 2025-10-16 | 5.500 | 5.500 | 5.400 | 5.400 | 4.790 | 165,817 |
| 2025-10-15 | 5.450 | 5.500 | 5.400 | 5.450 | 4.834 | 216,478 |
| 2025-10-14 | 5.450 | 5.500 | 5.400 | 5.450 | 4.834 | 183,412 |
| 2025-10-10 | 5.550 | 5.600 | 5.450 | 5.500 | 4.878 | 81,513 |
| 2025-10-09 | 5.600 | 5.600 | 5.450 | 5.500 | 4.878 | 172,704 |
| 2025-10-08 | 5.550 | 5.550 | 5.500 | 5.500 | 4.878 | 40,240 |
| 2025-10-07 | 5.600 | 5.650 | 5.500 | 5.550 | 4.923 | 95,912 |
| 2025-10-06 | 5.600 | 5.600 | 5.450 | 5.500 | 4.878 | 244,536 |
| 2025-10-03 | 5.600 | 5.700 | 5.500 | 5.500 | 4.878 | 313,234 |
| 2025-10-02 | 5.600 | 5.600 | 5.500 | 5.600 | 4.967 | 86,840 |
| 2025-10-01 | 5.600 | 5.650 | 5.500 | 5.550 | 4.923 | 175,330 |
| 2025-09-30 | 5.600 | 5.600 | 5.600 | 5.600 | 4.967 | 13,051 |
| 2025-09-29 | 5.600 | 5.700 | 5.500 | 5.550 | 4.923 | 168,803 |
| 2025-09-26 | 5.750 | 5.750 | 5.550 | 5.600 | 4.967 | 122,500 |
| 2025-09-25 | 5.550 | 5.800 | 5.550 | 5.700 | 5.056 | 123,221 |
| 2025-09-24 | 5.600 | 5.600 | 5.500 | 5.550 | 4.923 | 108,514 |
| 2025-09-23 | 5.700 | 5.900 | 5.600 | 5.600 | 4.967 | 180,601 |
| 2025-09-22 | 5.650 | 6.000 | 5.600 | 5.700 | 5.056 | 109,620 |
| 2025-09-19 | 5.600 | 6.350 | 5.500 | 5.500 | 4.878 | 412,052 |
| 2025-09-18 | 5.600 | 5.600 | 5.500 | 5.500 | 4.878 | 88,159 |
| 2025-09-17 | 5.550 | 5.600 | 5.550 | 5.550 | 4.923 | 129,019 |
| 2025-09-16 | 5.400 | 5.600 | 5.400 | 5.550 | 4.923 | 114,308 |
| 2025-09-15 | 5.350 | 5.400 | 5.300 | 5.400 | 4.790 | 135,303 |
| 2025-09-12 | 5.300 | 5.350 | 5.300 | 5.350 | 4.745 | 113,205 |
| 2025-09-11 | 5.350 | 5.350 | 5.250 | 5.300 | 4.701 | 417,916 |
| 2025-09-10 | 5.300 | 5.350 | 5.300 | 5.350 | 4.745 | 140,100 |
| 2025-09-09 | 5.300 | 5.350 | 5.250 | 5.350 | 4.745 | 90,734 |
| 2025-09-08 | 5.200 | 5.300 | 5.200 | 5.300 | 4.701 | 111,618 |
| 2025-09-05 | 5.350 | 5.350 | 5.300 | 5.300 | 4.701 | 62,801 |
| 2025-09-04 | 5.300 | 5.300 | 5.200 | 5.300 | 4.701 | 215,901 |
| 2025-09-03 | 5.300 | 5.300 | 5.250 | 5.300 | 4.701 | 10,400 |
| 2025-09-02 | 5.250 | 5.300 | 5.200 | 5.300 | 4.701 | 103,500 |
| 2025-09-01 | 5.300 | 5.300 | 5.250 | 5.300 | 4.701 | 10,335 |
| 2025-08-29 | 5.300 | 5.300 | 5.250 | 5.250 | 4.657 | 10,300 |
| 2025-08-28 | 5.300 | 5.300 | 5.150 | 5.250 | 4.657 | 158,408 |
| 2025-08-27 | 5.250 | 5.350 | 5.200 | 5.200 | 4.612 | 88,635 |
| 2025-08-26 | 5.350 | 5.400 | 5.250 | 5.300 | 4.701 | 86,509 |
| 2025-08-25 | 5.400 | 5.400 | 5.350 | 5.350 | 4.745 | 11,900 |
| 2025-08-22 | 5.350 | 5.400 | 5.300 | 5.350 | 4.745 | 71,808 |
| 2025-08-21 | 5.300 | 5.400 | 5.300 | 5.400 | 4.790 | 62,601 |
| 2025-08-20 | 5.350 | 5.350 | 5.250 | 5.350 | 4.745 | 132,518 |
| 2025-08-19 | 5.600 | 5.650 | 5.550 | 5.600 | 4.798 | 202,714 |
| 2025-08-18 | 5.550 | 5.650 | 5.550 | 5.600 | 4.798 | 371,133 |
| 2025-08-15 | 5.450 | 5.550 | 5.400 | 5.550 | 4.755 | 270,961 |
| 2025-08-14 | 5.500 | 5.500 | 5.400 | 5.400 | 4.626 | 122,356 |
| 2025-08-13 | 5.300 | 5.450 | 5.300 | 5.450 | 4.669 | 584,974 |
| 2025-08-08 | 5.150 | 5.250 | 5.150 | 5.250 | 4.498 | 76,000 |
| 2025-08-07 | 5.250 | 5.250 | 5.150 | 5.200 | 4.455 | 119,800 |
| 2025-08-06 | 5.250 | 5.250 | 5.200 | 5.250 | 4.498 | 120,388 |
| 2025-08-05 | 5.250 | 5.250 | 5.200 | 5.250 | 4.498 | 33,124 |
| 2025-08-04 | 5.250 | 5.250 | 5.150 | 5.250 | 4.498 | 104,604 |
| 2025-08-01 | 5.250 | 5.250 | 5.150 | 5.250 | 4.498 | 162,820 |
| 2025-07-31 | 5.150 | 5.200 | 5.150 | 5.200 | 4.455 | 12,511 |
| 2025-07-30 | 5.200 | 5.200 | 5.200 | 5.200 | 4.455 | 14,550 |
| 2025-07-29 | 5.200 | 5.250 | 5.200 | 5.250 | 4.498 | 10,735 |
| 2025-07-25 | 5.150 | 5.200 | 5.150 | 5.200 | 4.455 | 47,810 |
| 2025-07-24 | 5.150 | 5.200 | 5.150 | 5.200 | 4.455 | 88,100 |
| 2025-07-23 | 5.200 | 5.250 | 5.150 | 5.200 | 4.455 | 109,017 |
| 2025-07-22 | 5.250 | 5.250 | 5.150 | 5.200 | 4.455 | 112,710 |
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.