Successmore Being Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.750 | 6.800 | 6.550 | 6.600 | 4.770 | 1,250,652 |
| 2022-05-10 | 6.550 | 6.850 | 6.400 | 6.800 | 4.915 | 2,924,841 |
| 2022-05-09 | 6.700 | 6.700 | 6.450 | 6.650 | 4.806 | 1,577,936 |
| 2022-05-06 | 6.650 | 6.700 | 6.450 | 6.700 | 4.843 | 1,698,189 |
| 2022-05-05 | 6.750 | 6.900 | 6.700 | 6.700 | 4.843 | 1,485,726 |
| 2022-05-03 | 7.000 | 7.150 | 6.750 | 6.750 | 4.755 | 7,631,365 |
| 2022-04-29 | 7.000 | 7.050 | 6.900 | 6.900 | 4.861 | 1,724,968 |
| 2022-04-28 | 6.800 | 7.000 | 6.800 | 6.950 | 4.896 | 2,281,641 |
| 2022-04-27 | 6.750 | 6.900 | 6.650 | 6.750 | 4.755 | 4,369,767 |
| 2022-04-26 | 7.000 | 7.100 | 6.700 | 6.750 | 4.755 | 5,214,061 |
| 2022-04-25 | 6.900 | 7.100 | 6.850 | 6.950 | 4.896 | 2,689,641 |
| 2022-04-22 | 7.000 | 7.350 | 7.000 | 7.050 | 4.966 | 10,121,428 |
| 2022-04-21 | 7.100 | 7.200 | 6.800 | 6.900 | 4.861 | 6,331,576 |
| 2022-04-20 | 7.600 | 7.600 | 6.750 | 7.000 | 4.931 | 8,696,712 |
| 2022-04-19 | 7.550 | 7.800 | 7.400 | 7.600 | 5.354 | 4,881,093 |
| 2022-04-18 | 7.800 | 7.800 | 7.250 | 7.450 | 5.248 | 11,140,164 |
| 2022-04-12 | 7.500 | 7.850 | 7.500 | 7.750 | 5.459 | 4,841,430 |
| 2022-04-11 | 8.650 | 8.650 | 7.450 | 7.500 | 5.283 | 27,247,317 |
| 2022-04-08 | 8.800 | 9.000 | 8.700 | 8.800 | 6.199 | 10,461,722 |
| 2022-04-07 | 8.650 | 9.100 | 8.450 | 8.850 | 6.234 | 26,703,779 |
| 2022-04-05 | 8.700 | 8.950 | 8.600 | 8.650 | 6.093 | 12,881,553 |
| 2022-04-04 | 8.450 | 9.250 | 8.450 | 8.750 | 6.164 | 48,300,109 |
| 2022-04-01 | 8.500 | 8.650 | 8.000 | 8.300 | 5.847 | 24,151,696 |
| 2022-03-31 | 8.600 | 9.000 | 7.600 | 8.100 | 5.706 | 45,075,643 |
| 2022-03-30 | 9.400 | 10.100 | 8.000 | 8.350 | 5.882 | 117,405,308 |
| 2022-03-29 | 6.950 | 8.350 | 6.750 | 8.350 | 5.882 | 80,221,542 |
| 2022-03-28 | 6.300 | 6.600 | 6.100 | 6.450 | 4.544 | 7,367,113 |
| 2022-03-25 | 6.700 | 6.800 | 6.300 | 6.300 | 4.438 | 7,250,271 |
| 2022-03-24 | 6.600 | 6.700 | 6.450 | 6.700 | 4.720 | 22,832,756 |
| 2022-03-23 | 6.350 | 6.550 | 6.350 | 6.550 | 4.614 | 48,496,544 |
| 2022-03-22 | 6.350 | 6.400 | 6.300 | 6.300 | 4.438 | 629,052 |
| 2022-03-21 | 6.450 | 6.500 | 6.300 | 6.350 | 4.473 | 1,236,631 |
| 2022-03-18 | 6.350 | 6.700 | 6.300 | 6.400 | 4.508 | 4,071,535 |
| 2022-03-17 | 6.300 | 6.450 | 6.200 | 6.300 | 4.438 | 1,802,147 |
| 2022-03-16 | 5.950 | 6.400 | 5.900 | 6.350 | 4.473 | 8,192,460 |
| 2022-03-15 | 7.000 | 7.000 | 5.800 | 6.050 | 4.262 | 11,709,343 |
| 2022-03-14 | 7.000 | 7.000 | 6.850 | 7.000 | 4.931 | 3,400,420 |
| 2022-03-11 | 7.000 | 7.050 | 6.950 | 7.000 | 4.931 | 2,950,736 |
| 2022-03-10 | 7.100 | 7.100 | 6.900 | 7.000 | 4.931 | 1,269,347 |
| 2022-03-09 | 7.000 | 7.100 | 6.850 | 7.100 | 5.001 | 3,410,146 |
| 2022-03-08 | 6.850 | 7.100 | 6.600 | 7.000 | 4.931 | 2,078,273 |
| 2022-03-07 | 6.950 | 7.000 | 6.750 | 6.850 | 4.825 | 2,222,020 |
| 2022-03-04 | 7.100 | 7.100 | 6.950 | 7.000 | 4.931 | 1,879,073 |
| 2022-03-03 | 7.150 | 7.350 | 7.100 | 7.100 | 5.001 | 4,148,714 |
| 2022-03-02 | 7.400 | 7.400 | 7.050 | 7.100 | 5.001 | 3,776,588 |
| 2022-03-01 | 7.250 | 7.400 | 7.200 | 7.350 | 5.178 | 1,248,884 |
| 2022-02-28 | 7.500 | 7.500 | 7.100 | 7.200 | 5.072 | 2,844,883 |
| 2022-02-25 | 7.700 | 7.800 | 7.400 | 7.400 | 5.213 | 2,607,409 |
| 2022-02-24 | 7.850 | 8.200 | 7.500 | 7.550 | 5.318 | 18,493,129 |
| 2022-02-23 | 7.450 | 7.900 | 7.250 | 7.900 | 5.565 | 5,231,240 |
| 2022-02-22 | 7.300 | 7.500 | 7.250 | 7.350 | 5.178 | 1,145,684 |
| 2022-02-21 | 7.150 | 7.450 | 7.150 | 7.300 | 5.142 | 1,794,315 |
| 2022-02-18 | 7.050 | 7.150 | 7.000 | 7.100 | 5.001 | 470,905 |
| 2022-02-17 | 7.100 | 7.150 | 7.050 | 7.100 | 5.001 | 228,505 |
| 2022-02-15 | 6.850 | 7.050 | 6.850 | 7.050 | 4.966 | 276,000 |
| 2022-02-14 | 7.000 | 7.000 | 6.650 | 6.950 | 4.896 | 992,842 |
| 2022-02-11 | 7.000 | 7.200 | 6.650 | 7.000 | 4.931 | 4,439,240 |
| 2022-02-10 | 7.300 | 7.300 | 6.850 | 7.000 | 4.931 | 3,362,146 |
| 2022-02-09 | 7.400 | 7.450 | 7.300 | 7.300 | 5.142 | 2,285,557 |
| 2022-02-08 | 7.550 | 7.600 | 7.350 | 7.350 | 5.178 | 2,702,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-21 | 0.0500 THB |
| 2024-03-08 | 0.0500 THB |
| 2023-08-21 | 0.1000 THB |
| 2023-05-08 | 0.1100 THB |
| 2022-08-22 | 0.1500 THB |
| 2022-05-05 | 0.1700 THB |
| 2021-08-25 | 0.1200 THB |
| 2021-05-07 | 0.0340 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.