Successmore Being Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.300 | 9.300 | 9.150 | 9.250 | 6.516 | 4,039,704 |
| 2021-11-08 | 9.350 | 9.400 | 9.200 | 9.250 | 6.516 | 2,047,957 |
| 2021-11-05 | 9.350 | 9.450 | 9.300 | 9.400 | 6.622 | 1,848,631 |
| 2021-11-04 | 9.300 | 9.450 | 9.300 | 9.350 | 6.586 | 1,116,126 |
| 2021-11-03 | 9.350 | 9.600 | 9.300 | 9.350 | 6.586 | 3,551,999 |
| 2021-11-02 | 9.250 | 9.350 | 9.200 | 9.350 | 6.586 | 2,003,494 |
| 2021-11-01 | 9.150 | 9.350 | 9.150 | 9.250 | 6.516 | 1,392,252 |
| 2021-10-29 | 9.150 | 9.200 | 9.150 | 9.200 | 6.481 | 173,684 |
| 2021-10-28 | 9.150 | 9.200 | 9.050 | 9.150 | 6.446 | 1,234,989 |
| 2021-10-27 | 9.150 | 9.200 | 9.100 | 9.150 | 6.446 | 1,652,841 |
| 2021-10-26 | 9.200 | 9.250 | 9.150 | 9.150 | 6.446 | 455,747 |
| 2021-10-25 | 9.250 | 9.300 | 9.150 | 9.200 | 6.481 | 998,021 |
| 2021-10-21 | 9.100 | 9.350 | 9.000 | 9.300 | 6.551 | 5,721,092 |
| 2021-10-20 | 9.000 | 9.200 | 8.950 | 9.100 | 6.410 | 2,415,157 |
| 2021-10-19 | 9.200 | 9.200 | 9.000 | 9.050 | 6.375 | 2,770,609 |
| 2021-10-18 | 9.150 | 9.250 | 9.150 | 9.200 | 6.481 | 787,452 |
| 2021-10-15 | 9.100 | 9.250 | 9.050 | 9.200 | 6.481 | 4,042,988 |
| 2021-10-14 | 9.050 | 9.300 | 8.950 | 9.200 | 6.481 | 3,092,841 |
← NewerPage 21 of 21 · 1,218 trading days
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.