Super Energy Corporation PCL (BKK:SUPER)
Thailand · Delayed Price · Currency is THB 0.1200
-0.0100 (-7.69%)
Jul 3, 2026, 4:38 PM ICT
BKK:SUPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 12,185,515 |
| Jul 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 7,108,804 |
| Jul 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,855,899 |
| Jun 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 33,092,580 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 8,785,057 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 5,059,790 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,865,911 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 6,776,964 |
| Jun 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 10,175,687 |
| Jun 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 5,649,821 |
| Jun 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 17,033,200 |
| Jun 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 3,879,463 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 14,739,980 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 4,206,252 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 34,198,750 |
| Jun 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 15,138,640 |
| Jun 11, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 126,397,100 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 36,969,390 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 60,304,652 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 23,757,917 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 21,675,600 |
| Jun 4, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | - | 145,697,400 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 14,710,940 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 36,708,270 |
| May 28, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 108,471,700 |
| May 27, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 161,214,200 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 24,461,630 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 58,397,750 |
| May 22, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 274,644,700 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 32,530,840 |
| May 20, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 192,251,700 |
| May 19, 2026 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 40.00% | 558,250,300 |
| May 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 21,909,610 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 9,615,082 |
| May 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 17,059,720 |
| May 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 8,753,495 |
| May 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,296,709 |
| May 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 7,327,619 |
| May 8, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 93,714,780 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 11,680,400 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 32,220,870 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 26,455,160 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,048,375 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 5,981,209 |
| Apr 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 4,166,459 |
| Apr 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 7,309,157 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 7,246,825 |
| Apr 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,285,100 |
| Apr 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 15,849,890 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,877,860 |