Super Energy Power Plant Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.150 | 5.250 | 5.150 | 5.200 | 4.455 | 84,600 |
| 2025-07-18 | 5.250 | 5.250 | 5.150 | 5.200 | 4.455 | 503,700 |
| 2025-07-17 | 5.250 | 5.250 | 5.200 | 5.250 | 4.498 | 197,800 |
| 2025-07-16 | 5.150 | 5.250 | 5.100 | 5.250 | 4.498 | 174,916 |
| 2025-07-15 | 5.200 | 5.300 | 5.050 | 5.150 | 4.412 | 1,497,955 |
| 2025-07-14 | 5.200 | 5.300 | 5.200 | 5.250 | 4.498 | 166,709 |
| 2025-07-11 | 5.200 | 5.250 | 5.150 | 5.200 | 4.455 | 526,905 |
| 2025-07-09 | 5.200 | 5.250 | 5.200 | 5.250 | 4.498 | 137,340 |
| 2025-07-08 | 5.150 | 5.250 | 5.100 | 5.150 | 4.412 | 232,601 |
| 2025-07-07 | 5.250 | 5.300 | 5.150 | 5.200 | 4.455 | 246,001 |
| 2025-07-04 | 5.150 | 5.300 | 5.150 | 5.200 | 4.455 | 441,213 |
| 2025-07-03 | 5.050 | 5.200 | 5.050 | 5.150 | 4.412 | 80,513 |
| 2025-07-02 | 5.000 | 5.100 | 5.000 | 5.100 | 4.369 | 300,576 |
| 2025-07-01 | 4.960 | 5.000 | 4.960 | 5.000 | 4.284 | 70,170 |
| 2025-06-30 | 4.980 | 4.980 | 4.940 | 4.980 | 4.266 | 87,260 |
| 2025-06-27 | 4.900 | 4.940 | 4.900 | 4.920 | 4.215 | 69,102 |
| 2025-06-26 | 4.980 | 4.980 | 4.880 | 4.880 | 4.181 | 47,315 |
| 2025-06-25 | 4.900 | 4.920 | 4.860 | 4.860 | 4.164 | 106,800 |
| 2025-06-24 | 4.900 | 4.940 | 4.900 | 4.900 | 4.198 | 90,900 |
| 2025-06-23 | 4.920 | 4.920 | 4.900 | 4.900 | 4.198 | 147,815 |
| 2025-06-20 | 4.900 | 4.980 | 4.900 | 4.920 | 4.215 | 147,600 |
| 2025-06-19 | 5.000 | 5.000 | 4.940 | 4.960 | 4.249 | 204,402 |
| 2025-06-18 | 4.940 | 5.000 | 4.940 | 5.000 | 4.284 | 386,450 |
| 2025-06-17 | 4.960 | 4.960 | 4.920 | 4.940 | 4.232 | 251,815 |
| 2025-06-16 | 4.960 | 4.980 | 4.940 | 4.960 | 4.249 | 251,586 |
| 2025-06-13 | 5.000 | 5.000 | 4.960 | 4.980 | 4.266 | 189,112 |
| 2025-06-12 | 4.960 | 5.000 | 4.940 | 4.980 | 4.266 | 177,525 |
| 2025-06-11 | 5.000 | 5.000 | 4.960 | 4.960 | 4.249 | 168,500 |
| 2025-06-10 | 4.980 | 4.980 | 4.960 | 4.980 | 4.266 | 99,410 |
| 2025-06-09 | 5.000 | 5.000 | 4.960 | 4.960 | 4.249 | 99,668 |
| 2025-06-06 | 4.980 | 5.000 | 4.940 | 4.980 | 4.266 | 88,000 |
| 2025-06-05 | 4.940 | 4.980 | 4.920 | 4.960 | 4.249 | 197,051 |
| 2025-06-04 | 5.000 | 5.000 | 4.920 | 4.960 | 4.249 | 86,382 |
| 2025-05-30 | 4.860 | 5.100 | 4.860 | 5.000 | 4.284 | 796,010 |
| 2025-05-29 | 4.740 | 4.880 | 4.720 | 4.840 | 4.146 | 461,601 |
| 2025-05-28 | 4.740 | 4.780 | 4.720 | 4.740 | 4.061 | 412,162 |
| 2025-05-27 | 4.780 | 4.800 | 4.740 | 4.760 | 4.078 | 242,300 |
| 2025-05-26 | 4.820 | 4.820 | 4.720 | 4.800 | 4.112 | 590,391 |
| 2025-05-23 | 4.840 | 4.880 | 4.800 | 4.820 | 4.129 | 378,100 |
| 2025-05-22 | 4.880 | 4.880 | 4.840 | 4.840 | 4.146 | 244,110 |
| 2025-05-21 | 4.900 | 4.980 | 4.880 | 4.880 | 4.181 | 339,117 |
| 2025-05-20 | 4.880 | 4.980 | 4.880 | 4.920 | 4.215 | 284,721 |
| 2025-05-19 | 4.960 | 5.000 | 4.880 | 4.880 | 4.181 | 445,318 |
| 2025-05-16 | 5.000 | 5.050 | 4.960 | 4.980 | 4.266 | 286,600 |
| 2025-05-15 | 5.100 | 5.100 | 4.980 | 5.000 | 4.284 | 580,718 |
| 2025-05-14 | 5.200 | 5.200 | 4.980 | 5.150 | 4.412 | 1,124,884 |
| 2025-05-13 | 5.150 | 5.200 | 5.100 | 5.200 | 4.455 | 1,220,710 |
| 2025-05-09 | 5.150 | 5.200 | 5.100 | 5.150 | 4.412 | 195,700 |
| 2025-05-08 | 5.100 | 5.200 | 5.100 | 5.150 | 4.412 | 413,018 |
| 2025-05-07 | 5.150 | 5.200 | 5.100 | 5.150 | 4.412 | 421,813 |
| 2025-05-06 | 5.100 | 5.150 | 5.100 | 5.150 | 4.412 | 452,180 |
| 2025-05-02 | 5.150 | 5.150 | 5.050 | 5.100 | 4.369 | 291,203 |
| 2025-04-30 | 5.150 | 5.200 | 5.100 | 5.150 | 4.412 | 476,201 |
| 2025-04-29 | 5.150 | 5.200 | 5.150 | 5.150 | 4.412 | 421,900 |
| 2025-04-28 | 5.200 | 5.250 | 5.150 | 5.200 | 4.455 | 168,700 |
| 2025-04-25 | 5.300 | 5.300 | 5.200 | 5.200 | 4.455 | 383,701 |
| 2025-04-24 | 5.250 | 5.350 | 5.250 | 5.250 | 4.498 | 365,062 |
| 2025-04-23 | 5.300 | 5.300 | 5.200 | 5.250 | 4.498 | 309,120 |
| 2025-04-22 | 5.300 | 5.350 | 5.200 | 5.250 | 4.498 | 325,500 |
| 2025-04-21 | 5.400 | 5.400 | 5.300 | 5.300 | 4.541 | 383,700 |
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.