Skip to main content
Super Energy Corporation PCL (BKK:SUPER)
Thailand flag Thailand · Delayed Price · Currency is THB
0.110
+0.010 (10.00%)
Apr 29, 2026, 4:39 PM ICT

BKK:SUPER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.110.100.11-10.00%5,060,049
Apr 28, 20260.100.110.100.100.10-9.09%4,166,459
Apr 27, 20260.100.110.100.110.1110.00%7,309,157
Apr 24, 20260.110.110.100.100.10-7,246,825
Apr 23, 20260.100.110.100.100.10-4,285,100
Apr 22, 20260.100.110.100.100.10-15,849,890
Apr 21, 20260.100.110.100.100.10-2,877,860
Apr 20, 20260.100.110.100.100.10-9.09%5,960,536
Apr 17, 20260.100.110.090.110.1110.00%42,282,800
Apr 16, 20260.100.110.100.100.10-5,294,836
Apr 10, 20260.110.110.100.100.10-11,736,700
Apr 9, 20260.110.110.100.100.10-41,855,170
Apr 8, 20260.110.110.100.100.10-5,932,101
Apr 7, 20260.100.110.100.100.10-6,841,748
Apr 3, 20260.110.110.100.100.10-2,776,633
Apr 2, 20260.100.110.100.100.10-6,664,501
Apr 1, 20260.100.110.100.100.10-23,433,866
Mar 31, 20260.100.110.100.100.10-5,468,500
Mar 30, 20260.100.110.100.100.10-13,996,730
Mar 27, 20260.100.110.100.100.10-9,933,576
Mar 26, 20260.100.110.090.100.10-31,089,780
Mar 25, 20260.100.110.100.100.10-29,720,700
Mar 24, 20260.100.110.090.100.10-20,201,540
Mar 23, 20260.100.110.090.100.10-9.09%93,647,328
Mar 20, 20260.100.110.100.110.11-7,022,640
Mar 19, 20260.100.110.100.110.11-14,365,220
Mar 18, 20260.100.110.100.110.1110.00%6,390,654
Mar 17, 20260.110.110.100.100.10-9.09%13,237,630
Mar 16, 20260.100.110.100.110.11-4,928,300
Mar 13, 20260.110.110.100.110.1110.00%13,955,470
Mar 12, 20260.100.110.100.100.10-29,192,210
Mar 11, 20260.100.110.090.100.10-132,291,000
Mar 10, 20260.100.100.090.100.10-17,826,800
Mar 9, 20260.090.100.090.100.10-9,680,633
Mar 6, 20260.100.100.090.100.10-16,106,930
Mar 5, 20260.100.110.090.100.10-252,584,700
Mar 4, 20260.110.110.090.100.10-9.09%172,889,000
Mar 2, 20260.110.120.100.110.11-8.33%194,889,800
Feb 27, 20260.130.130.110.120.12-7.69%15,940,980
Feb 26, 20260.120.130.110.130.13-37,219,570
Feb 25, 20260.120.130.110.130.138.33%84,628,860
Feb 24, 20260.120.120.110.120.12-25,300,310
Feb 23, 20260.120.130.110.120.12-7.69%115,983,000
Feb 20, 20260.140.140.120.130.13-183,575,100
Feb 19, 20260.130.140.130.130.13-84,450,480
Feb 18, 20260.130.130.120.130.138.33%15,407,470
Feb 17, 20260.130.130.120.120.12-47,767,070
Feb 16, 20260.120.130.110.120.12-95,620,840
Feb 13, 20260.120.120.110.120.12-10,429,540
Feb 12, 20260.110.120.100.120.129.09%55,772,580
Feb 11, 20260.110.110.100.110.1110.00%7,163,944
Feb 10, 20260.110.110.100.100.10-14,900,020
Feb 9, 20260.110.110.100.100.10-9.09%73,161,440
Feb 6, 20260.100.110.100.110.1110.00%4,289,751
Feb 5, 20260.100.110.100.100.10-3,587,165
Feb 4, 20260.110.110.100.100.10-3,756,299
Feb 3, 20260.110.110.100.100.10-9.09%7,389,144
Feb 2, 20260.110.110.100.110.11-3,248,229
Jan 30, 20260.100.110.100.110.11-2,972,492
Jan 29, 20260.110.110.100.110.1110.00%4,150,830
Jan 28, 20260.100.110.100.100.10-9.09%4,560,153
Jan 27, 20260.110.110.100.110.11-2,165,710
Jan 26, 20260.110.110.100.110.11-1,823,894
Jan 23, 20260.110.110.100.110.11-2,383,221
Jan 22, 20260.110.110.100.110.11-5,050,053
Jan 21, 20260.100.110.100.110.11-9,931,271
Jan 20, 20260.100.110.100.110.1110.00%6,412,231
Jan 19, 20260.110.110.100.100.10-3,752,930
Jan 16, 20260.100.110.100.100.10-9.09%2,639,720
Jan 15, 20260.100.110.100.110.1110.00%2,281,600
Jan 14, 20260.110.120.100.100.10-9.09%7,304,490
Jan 13, 20260.110.120.100.110.11-10,760,080
Jan 12, 20260.120.120.100.110.11-19,925,530
Jan 9, 20260.110.120.100.110.11-23,428,110
Jan 8, 20260.110.110.100.110.11-10,873,400
Jan 7, 20260.100.110.100.110.11-12,641,600
Jan 6, 20260.110.110.100.110.11-2,381,401
Jan 5, 20260.100.110.100.110.11-8,440,707
Dec 30, 20250.110.110.100.110.11-4,445,440
Dec 29, 20250.110.110.100.110.11-7,671,723
Dec 26, 20250.100.110.100.110.1110.00%3,614,186
Dec 25, 20250.110.110.100.100.10-1,515,509
Dec 24, 20250.100.110.100.100.10-9.09%950,991
Dec 23, 20250.100.110.100.110.11-3,214,121
Dec 22, 20250.100.110.100.110.1110.00%3,071,915
Dec 19, 20250.110.110.100.100.10-9.09%3,746,614
Dec 18, 20250.110.110.100.110.11-6,685,556
Dec 17, 20250.100.110.100.110.11-26,929,740
Dec 16, 20250.100.110.100.110.11-2,800,382
Dec 15, 20250.110.110.100.110.1110.00%2,938,461
Dec 12, 20250.100.110.090.100.10-22,056,680
Dec 11, 20250.100.110.090.100.10-21,181,129
Dec 9, 20250.100.110.100.100.10-3,923,974
Dec 8, 20250.100.110.100.100.10-11,578,160
Dec 4, 20250.100.110.100.100.10-9.09%6,371,478
Dec 3, 20250.100.110.100.110.1110.00%3,117,200
Dec 2, 20250.100.110.100.100.10-8,785,200
Dec 1, 20250.110.110.090.100.10-83,626,290
Nov 28, 20250.100.110.100.100.10-9.09%17,953,940
Nov 27, 20250.110.110.100.110.1110.00%20,264,100