Successmore Being Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.800	7.850	7.550	7.550	5.318	2,898,062
2022-02-04	7.500	7.850	7.500	7.800	5.495	3,106,357
2022-02-03	8.050	8.050	7.550	7.550	5.318	3,257,809
2022-02-02	8.250	8.300	7.850	7.900	5.565	3,525,725
2022-02-01	7.700	8.050	7.550	8.050	5.671	5,053,893
2022-01-31	7.550	7.650	7.450	7.650	5.389	1,056,631
2022-01-28	7.300	7.650	7.300	7.550	5.318	1,606,736
2022-01-27	7.350	7.350	7.250	7.300	5.142	662,779
2022-01-26	7.450	7.450	7.300	7.300	5.142	288,505
2022-01-25	7.300	7.450	7.150	7.450	5.248	1,700,968
2022-01-24	7.400	7.500	7.300	7.300	5.142	879,663
2022-01-21	7.650	7.650	7.400	7.450	5.248	1,139,115
2022-01-20	7.550	7.600	7.250	7.600	5.354	4,972,040
2022-01-19	7.350	7.400	7.100	7.400	5.213	1,997,557
2022-01-18	7.500	7.550	7.300	7.300	5.142	5,537,808
2022-01-17	7.450	7.600	7.450	7.450	5.248	546,316
2022-01-14	7.600	7.650	7.450	7.500	5.283	803,747
2022-01-13	7.650	7.700	7.500	7.600	5.354	8,473,765
2022-01-12	7.500	7.650	7.400	7.650	5.389	884,084
2022-01-11	7.450	7.550	7.450	7.500	5.283	610,610
2022-01-10	7.450	7.700	7.350	7.450	5.248	1,657,389
2022-01-07	7.600	7.600	7.300	7.400	5.213	935,115
2022-01-06	7.600	7.600	7.400	7.500	5.283	687,537
2022-01-05	7.850	7.850	7.550	7.600	5.354	2,181,599
2022-01-04	7.400	7.850	7.400	7.800	5.495	4,915,198
2021-12-30	7.350	7.450	7.300	7.400	5.213	578,273
2021-12-29	7.150	7.500	7.100	7.350	5.178	2,059,578
2021-12-28	7.550	7.550	7.150	7.150	5.037	1,423,199
2021-12-27	7.650	7.650	7.500	7.500	5.283	1,392,631
2021-12-24	7.550	7.600	7.450	7.550	5.318	1,222,105
2021-12-23	7.450	7.600	7.400	7.400	5.213	3,213,472
2021-12-22	7.400	7.450	7.300	7.400	5.213	1,160,968
2021-12-21	7.750	7.800	7.350	7.350	5.178	3,696,377
2021-12-20	7.450	7.850	7.350	7.600	5.354	13,234,732
2021-12-17	8.500	8.700	7.400	7.450	5.248	40,618,594
2021-12-16	11.500	11.700	8.050	8.200	5.776	66,453,196
2021-12-15	11.300	11.600	11.200	11.500	8.101	10,391,617
2021-12-14	11.700	11.800	11.200	11.400	8.031	7,099,702
2021-12-13	11.200	11.900	11.100	11.800	8.312	9,167,617
2021-12-09	11.500	11.600	11.100	11.100	7.819	4,869,345
2021-12-08	11.200	11.600	11.200	11.500	8.101	5,243,619
2021-12-07	10.500	11.300	10.500	11.300	7.960	11,502,437
2021-12-03	10.200	10.600	10.100	10.500	7.397	3,836,841
2021-12-02	10.200	10.200	10.000	10.200	7.185	1,704,126
2021-12-01	9.850	10.300	9.800	10.100	7.115	6,592,797
2021-11-30	9.850	10.100	9.800	9.800	6.903	4,988,966
2021-11-29	10.100	10.200	10.000	10.000	7.044	1,196,210
2021-11-26	10.300	10.300	10.000	10.200	7.185	3,697,641
2021-11-25	10.400	10.800	10.200	10.300	7.256	11,389,259
2021-11-24	10.400	10.900	10.300	10.800	7.608	12,796,542
2021-11-23	10.400	10.600	10.300	10.400	7.326	1,653,599
2021-11-22	10.300	10.600	10.200	10.500	7.397	5,785,008
2021-11-19	10.200	10.300	10.200	10.200	7.185	908,589
2021-11-18	10.400	10.500	10.100	10.300	7.256	5,649,850
2021-11-17	10.500	10.600	10.200	10.600	7.467	3,564,378
2021-11-16	10.300	10.600	10.200	10.500	7.397	6,405,471
2021-11-15	10.300	10.400	10.000	10.300	7.256	7,051,955
2021-11-12	9.450	10.500	9.400	10.300	7.256	79,148,681
2021-11-11	9.250	9.300	9.150	9.250	6.516	2,455,831
2021-11-10	9.250	9.250	9.150	9.250	6.516	1,168,926

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.