Super Energy Power Plant Infrastructure Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.300	6.350	6.300	6.300	5.370	37,000
2025-01-17	6.350	6.350	6.300	6.350	5.413	185,100
2025-01-16	6.350	6.350	6.200	6.350	5.413	131,300
2025-01-15	6.300	6.350	6.200	6.350	5.413	95,635
2025-01-14	6.350	6.350	6.200	6.300	5.370	39,902
2025-01-13	6.300	6.350	6.200	6.350	5.413	73,901
2025-01-10	6.300	6.300	6.250	6.250	5.328	57,605
2025-01-09	6.300	6.350	6.300	6.300	5.370	60,602
2025-01-08	6.350	6.350	6.300	6.350	5.413	39,410
2025-01-07	6.400	6.400	6.350	6.350	5.413	56,710
2025-01-06	6.350	6.400	6.350	6.400	5.456	39,100
2025-01-03	6.400	6.400	6.350	6.400	5.456	179,925
2025-01-02	6.400	6.400	6.350	6.400	5.456	110,118
2024-12-30	6.350	6.450	6.350	6.450	5.498	49,100
2024-12-27	6.500	6.500	6.350	6.400	5.456	150,000
2024-12-26	6.450	6.500	6.450	6.500	5.541	130,023
2024-12-25	6.400	6.450	6.400	6.450	5.498	60,951
2024-12-24	6.400	6.400	6.350	6.400	5.456	33,200
2024-12-23	6.450	6.450	6.400	6.400	5.456	103,700
2024-12-20	6.450	6.450	6.350	6.400	5.456	79,901
2024-12-19	6.450	6.450	6.400	6.450	5.498	36,702
2024-12-18	6.400	6.450	6.400	6.450	5.498	77,100
2024-12-17	6.450	6.500	6.400	6.400	5.456	59,201
2024-12-16	6.450	6.500	6.400	6.450	5.498	25,307
2024-12-13	6.500	6.500	6.500	6.500	5.541	19,949
2024-12-12	6.500	6.500	6.450	6.500	5.541	23,111
2024-12-11	6.450	6.500	6.450	6.500	5.541	30,000
2024-12-09	6.450	6.450	6.450	6.450	5.498	98,200
2024-12-06	6.500	6.500	6.450	6.450	5.498	149,703
2024-12-04	6.500	6.500	6.450	6.500	5.541	190,200
2024-12-03	6.450	6.500	6.400	6.500	5.541	88,200
2024-12-02	6.500	6.550	6.400	6.450	5.498	102,820
2024-11-29	6.400	6.450	6.400	6.450	5.498	37,101
2024-11-28	6.500	6.500	6.450	6.450	5.498	34,720
2024-11-27	6.500	6.500	6.450	6.500	5.541	22,001
2024-11-26	6.450	6.500	6.450	6.500	5.541	2,603
2024-11-25	6.500	6.550	6.450	6.500	5.541	31,064
2024-11-22	6.500	6.550	6.500	6.500	5.541	67,823
2024-11-21	6.650	6.650	6.600	6.650	5.555	64,403
2024-11-20	6.600	6.650	6.550	6.600	5.513	159,206
2024-11-19	6.650	6.650	6.600	6.600	5.513	41,510
2024-11-18	6.700	6.700	6.600	6.650	5.555	69,302
2024-11-15	6.800	6.800	6.700	6.700	5.596	66,201
2024-11-14	6.700	6.800	6.700	6.700	5.596	52,760
2024-11-13	6.700	6.800	6.700	6.750	5.638	108,221
2024-11-12	6.800	6.800	6.700	6.700	5.596	72,604
2024-11-11	6.750	6.850	6.750	6.800	5.680	6,900
2024-11-08	6.850	6.850	6.800	6.800	5.680	35,700
2024-11-07	6.800	6.850	6.700	6.800	5.680	19,900
2024-11-06	6.850	6.900	6.800	6.900	5.763	133,355
2024-11-05	6.800	6.850	6.800	6.850	5.722	34,204
2024-11-04	6.900	6.900	6.750	6.850	5.722	3,900
2024-11-01	6.750	6.850	6.750	6.750	5.638	103,052
2024-10-31	6.850	6.850	6.750	6.850	5.722	53,201
2024-10-30	6.800	6.900	6.750	6.850	5.722	14,910
2024-10-29	6.800	6.800	6.800	6.800	5.680	17,836
2024-10-28	6.900	6.950	6.750	6.800	5.680	196,748
2024-10-25	6.900	6.950	6.800	6.950	5.805	241,511
2024-10-24	6.900	6.950	6.900	6.900	5.763	52,330
2024-10-22	7.000	7.000	6.900	6.900	5.763	39,621

← NewerPage 8 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.