Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	5.400	5.400	5.300	5.300	4.541	383,700
2025-04-18	5.450	5.450	5.300	5.350	4.583	196,900
2025-04-17	5.400	5.400	5.350	5.400	4.626	334,300
2025-04-16	5.400	5.550	5.350	5.400	4.626	331,100
2025-04-11	5.400	5.550	5.350	5.400	4.626	86,791
2025-04-10	5.500	5.550	5.400	5.450	4.669	326,501
2025-04-09	5.550	5.550	5.350	5.350	4.583	270,410
2025-04-08	5.600	5.650	5.400	5.550	4.755	489,901
2025-04-04	5.750	5.750	5.650	5.650	4.840	890,200
2025-04-03	5.800	5.850	5.650	5.750	4.926	355,400
2025-04-02	5.850	5.850	5.750	5.750	4.926	330,700
2025-04-01	5.900	6.050	5.850	5.850	5.012	348,100
2025-03-31	5.900	5.900	5.800	5.850	5.012	520,506
2025-03-28	5.950	5.950	5.850	5.900	5.055	140,800
2025-03-27	6.000	6.000	5.900	5.950	5.097	235,101
2025-03-26	6.000	6.050	5.950	5.950	5.097	124,704
2025-03-25	6.050	6.050	6.000	6.000	5.140	215,800
2025-03-24	6.000	6.050	5.950	6.000	5.140	338,401
2025-03-21	6.000	6.000	5.950	6.000	5.140	53,801
2025-03-20	6.000	6.000	6.000	6.000	5.140	45,700
2025-03-19	6.000	6.000	5.950	5.950	5.097	93,700
2025-03-18	6.000	6.000	5.950	6.000	5.140	134,300
2025-03-17	5.950	6.000	5.950	6.000	5.140	82,300
2025-03-14	6.000	6.100	5.950	5.950	5.097	214,800
2025-03-13	6.000	6.000	5.950	6.000	5.140	63,600
2025-03-12	5.950	6.000	5.950	6.000	5.140	24,600
2025-03-11	6.000	6.000	5.950	5.950	5.097	31,102
2025-03-10	6.050	6.050	5.950	6.000	5.140	34,100
2025-03-07	6.000	6.000	5.950	6.000	5.140	46,601
2025-03-06	6.000	6.050	5.950	6.000	5.140	92,200
2025-03-05	6.050	6.050	6.000	6.050	5.183	45,402
2025-03-04	6.000	6.050	6.000	6.000	5.140	93,500
2025-03-03	6.050	6.050	6.000	6.050	5.183	91,200
2025-02-28	6.250	6.250	6.150	6.250	5.328	244,651
2025-02-27	6.250	6.250	6.200	6.250	5.328	99,917
2025-02-26	6.300	6.300	6.250	6.300	5.370	203,415
2025-02-25	6.300	6.350	6.250	6.250	5.328	145,715
2025-02-24	6.350	6.350	6.200	6.250	5.328	138,922
2025-02-21	6.350	6.350	6.300	6.350	5.413	116,500
2025-02-20	6.350	6.400	6.300	6.350	5.413	47,400
2025-02-19	6.300	6.400	6.300	6.300	5.370	208,404
2025-02-18	6.200	6.300	6.200	6.300	5.370	77,100
2025-02-17	6.200	6.200	6.050	6.200	5.285	244,312
2025-02-14	6.200	6.250	6.150	6.250	5.328	59,312
2025-02-13	6.250	6.250	6.100	6.200	5.285	97,500
2025-02-11	6.200	6.200	6.150	6.200	5.285	43,200
2025-02-10	6.200	6.250	6.200	6.200	5.285	16,200
2025-02-07	6.150	6.250	6.150	6.200	5.285	23,300
2025-02-06	6.250	6.250	6.150	6.250	5.328	82,900
2025-02-05	6.250	6.250	6.150	6.200	5.285	62,500
2025-02-04	6.250	6.300	6.200	6.250	5.328	62,000
2025-02-03	6.200	6.250	6.150	6.200	5.285	63,300
2025-01-31	6.250	6.300	6.200	6.250	5.328	91,700
2025-01-30	6.250	6.250	6.150	6.250	5.328	69,100
2025-01-29	6.200	6.250	6.150	6.250	5.328	53,800
2025-01-28	6.300	6.300	6.150	6.250	5.328	47,710
2025-01-27	6.300	6.300	6.200	6.200	5.285	32,800
2025-01-24	6.200	6.300	6.200	6.250	5.328	23,517
2025-01-23	6.200	6.200	6.150	6.200	5.285	66,038
2025-01-22	6.300	6.300	6.200	6.200	5.285	134,604

← NewerPage 7 of 21 · 1,215 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.