Super Energy Corporation PCL (BKK:SUPER)
Thailand · Delayed Price · Currency is THB 0.1100
0.00 (0.00%)
At close: Dec 18, 2025
BKK:SUPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,685,556 |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 26,929,740 |
| Dec 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,800,382 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 2,938,461 |
| Dec 12, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 22,056,680 |
| Dec 11, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 21,181,129 |
| Dec 9, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 3,923,974 |
| Dec 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 11,578,160 |
| Dec 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 6,371,478 |
| Dec 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 3,117,200 |
| Dec 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 8,785,200 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 83,626,290 |
| Nov 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 17,953,940 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 20,264,100 |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 6,087,536 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 17,161,690 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 18,155,520 |
| Nov 21, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 21,406,230 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 164,441,592 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 10,141,420 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,700,160 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 46,285,870 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,196,890 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 93,007,160 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 41,056,730 |
| Nov 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 13,209,780 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 15,419,250 |
| Nov 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 3,897,670 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 3,367,827 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 3,352,884 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 2,856,775 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 29,447,680 |
| Oct 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,379,542 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 13,576,130 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 7,179,885 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 4,643,100 |
| Oct 27, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 13,050,180 |
| Oct 24, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 17,039,700 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,127,662 |
| Oct 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 15,437,650 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 12,591,030 |
| Oct 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 12,540,350 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 14,709,030 |
| Oct 15, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 33,729,640 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 72,138,570 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 12,571,060 |
| Oct 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 11,549,190 |
| Oct 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 10,651,690 |
| Oct 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,661,124 |
| Oct 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 114,602,500 |