Super Energy Power Plant Infrastructure Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 7.000 | 7.000 | 6.900 | 6.900 | 5.763 | 39,621 |
| 2024-10-21 | 7.000 | 7.050 | 6.950 | 7.050 | 5.889 | 159,705 |
| 2024-10-18 | 6.900 | 7.000 | 6.900 | 7.000 | 5.847 | 303,011 |
| 2024-10-17 | 7.000 | 7.000 | 6.900 | 6.900 | 5.763 | 112,145 |
| 2024-10-16 | 7.000 | 7.000 | 6.950 | 7.000 | 5.847 | 91,970 |
| 2024-10-15 | 6.950 | 7.000 | 6.900 | 7.000 | 5.847 | 145,606 |
| 2024-10-11 | 6.950 | 6.950 | 6.900 | 6.950 | 5.805 | 253,805 |
| 2024-10-10 | 6.850 | 6.950 | 6.850 | 6.950 | 5.805 | 140,998 |
| 2024-10-09 | 6.850 | 6.850 | 6.800 | 6.850 | 5.722 | 14,801 |
| 2024-10-08 | 6.900 | 6.900 | 6.850 | 6.850 | 5.722 | 35,008 |
| 2024-10-07 | 6.750 | 6.900 | 6.750 | 6.850 | 5.722 | 313,307 |
| 2024-10-04 | 6.850 | 6.850 | 6.700 | 6.750 | 5.638 | 39,804 |
| 2024-10-03 | 6.800 | 6.800 | 6.750 | 6.800 | 5.680 | 217,101 |
| 2024-10-02 | 6.800 | 6.850 | 6.750 | 6.750 | 5.638 | 207,003 |
| 2024-10-01 | 6.700 | 6.800 | 6.650 | 6.750 | 5.638 | 182,731 |
| 2024-09-30 | 6.750 | 6.750 | 6.650 | 6.700 | 5.596 | 53,156 |
| 2024-09-27 | 6.700 | 6.700 | 6.650 | 6.700 | 5.596 | 25,905 |
| 2024-09-26 | 6.750 | 6.750 | 6.600 | 6.700 | 5.596 | 95,748 |
| 2024-09-25 | 6.700 | 6.750 | 6.700 | 6.750 | 5.638 | 160,810 |
| 2024-09-24 | 6.750 | 6.750 | 6.600 | 6.700 | 5.596 | 46,411 |
| 2024-09-23 | 6.800 | 6.800 | 6.550 | 6.650 | 5.555 | 168,347 |
| 2024-09-20 | 6.650 | 6.750 | 6.650 | 6.750 | 5.638 | 320,680 |
| 2024-09-19 | 6.450 | 6.600 | 6.450 | 6.600 | 5.513 | 464,101 |
| 2024-09-18 | 6.400 | 6.500 | 6.400 | 6.450 | 5.388 | 162,229 |
| 2024-09-17 | 6.350 | 6.450 | 6.350 | 6.400 | 5.346 | 211,286 |
| 2024-09-16 | 6.400 | 6.450 | 6.350 | 6.400 | 5.346 | 137,502 |
| 2024-09-13 | 6.300 | 6.400 | 6.250 | 6.400 | 5.346 | 111,905 |
| 2024-09-12 | 6.450 | 6.500 | 6.300 | 6.350 | 5.304 | 117,721 |
| 2024-09-11 | 6.150 | 6.500 | 6.150 | 6.450 | 5.388 | 432,175 |
| 2024-09-10 | 6.050 | 6.150 | 6.050 | 6.150 | 5.137 | 152,449 |
| 2024-09-09 | 6.000 | 6.100 | 5.950 | 6.100 | 5.095 | 361,132 |
| 2024-09-06 | 6.000 | 6.000 | 5.950 | 6.000 | 5.012 | 41,661 |
| 2024-09-05 | 6.000 | 6.000 | 5.950 | 6.000 | 5.012 | 275,500 |
| 2024-09-04 | 6.000 | 6.000 | 5.950 | 5.950 | 4.970 | 41,767 |
| 2024-09-03 | 6.000 | 6.000 | 5.950 | 5.950 | 4.970 | 55,359 |
| 2024-09-02 | 6.000 | 6.000 | 5.950 | 6.000 | 5.012 | 71,455 |
| 2024-08-30 | 6.000 | 6.000 | 5.950 | 5.950 | 4.970 | 127,521 |
| 2024-08-29 | 6.000 | 6.000 | 5.950 | 5.950 | 4.970 | 14,100 |
| 2024-08-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.012 | 12,201 |
| 2024-08-27 | 5.900 | 6.000 | 5.900 | 6.000 | 5.012 | 51,609 |
| 2024-08-26 | 6.000 | 6.000 | 5.900 | 5.950 | 4.970 | 215,884 |
| 2024-08-23 | 6.000 | 6.050 | 6.000 | 6.000 | 5.012 | 149,582 |
| 2024-08-22 | 6.200 | 6.250 | 6.150 | 6.250 | 5.045 | 114,116 |
| 2024-08-21 | 6.200 | 6.200 | 6.150 | 6.150 | 4.964 | 72,074 |
| 2024-08-20 | 6.150 | 6.200 | 6.150 | 6.200 | 5.005 | 45,896 |
| 2024-08-19 | 6.200 | 6.200 | 6.000 | 6.150 | 4.964 | 97,419 |
| 2024-08-16 | 6.150 | 6.200 | 6.150 | 6.200 | 5.005 | 38,709 |
| 2024-08-15 | 6.150 | 6.150 | 6.150 | 6.150 | 4.964 | 86,643 |
| 2024-08-14 | 6.200 | 6.200 | 6.150 | 6.200 | 5.005 | 27,189 |
| 2024-08-13 | 6.000 | 6.200 | 6.000 | 6.200 | 5.005 | 90,915 |
| 2024-08-09 | 6.100 | 6.100 | 6.000 | 6.050 | 4.884 | 40,430 |
| 2024-08-08 | 6.000 | 6.100 | 6.000 | 6.100 | 4.924 | 89,801 |
| 2024-08-07 | 6.050 | 6.100 | 6.000 | 6.100 | 4.924 | 173,207 |
| 2024-08-06 | 5.950 | 6.050 | 5.950 | 6.050 | 4.884 | 20,401 |
| 2024-08-05 | 6.000 | 6.050 | 5.950 | 6.050 | 4.884 | 140,034 |
| 2024-08-02 | 6.050 | 6.100 | 6.000 | 6.050 | 4.884 | 68,235 |
| 2024-08-01 | 5.950 | 6.050 | 5.950 | 6.050 | 4.884 | 33,736 |
| 2024-07-31 | 6.000 | 6.050 | 5.950 | 6.000 | 4.843 | 33,006 |
| 2024-07-30 | 5.900 | 6.000 | 5.900 | 6.000 | 4.843 | 106,583 |
| 2024-07-26 | 5.850 | 5.950 | 5.850 | 5.900 | 4.763 | 80,920 |
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.