Salee Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.120	1.140	1.110	1.120	0.935	3,413,811
2023-04-28	1.110	1.130	1.110	1.120	0.935	1,552,200
2023-04-27	1.130	1.130	1.110	1.120	0.935	1,048,000
2023-04-26	1.120	1.140	1.120	1.130	0.944	869,009
2023-04-25	1.140	1.140	1.120	1.120	0.935	1,273,500
2023-04-24	1.150	1.150	1.130	1.150	0.961	125,500
2023-04-21	1.150	1.150	1.130	1.140	0.952	1,197,302
2023-04-20	1.140	1.150	1.140	1.150	0.961	565,000
2023-04-19	1.150	1.150	1.140	1.140	0.952	306,687
2023-04-18	1.150	1.160	1.130	1.150	0.961	6,701,600
2023-04-17	1.150	1.160	1.140	1.140	0.952	812,687
2023-04-12	1.150	1.160	1.150	1.160	0.969	740,502
2023-04-11	1.150	1.160	1.150	1.160	0.969	67,702
2023-04-10	1.160	1.160	1.140	1.160	0.969	606,203
2023-04-07	1.140	1.160	1.130	1.160	0.969	543,100
2023-04-05	1.150	1.150	1.140	1.150	0.961	1,013,400
2023-04-04	1.150	1.160	1.150	1.160	0.969	327,500
2023-04-03	1.140	1.160	1.140	1.150	0.961	452,000
2023-03-31	1.150	1.160	1.140	1.140	0.952	2,209,700
2023-03-30	1.170	1.170	1.150	1.150	0.961	369,600
2023-03-29	1.150	1.170	1.150	1.170	0.977	1,632,906
2023-03-28	1.140	1.160	1.140	1.160	0.969	573,315
2023-03-27	1.150	1.160	1.140	1.140	0.952	435,500
2023-03-24	1.140	1.160	1.140	1.150	0.961	638,402
2023-03-23	1.130	1.150	1.130	1.130	0.944	1,140,501
2023-03-22	1.150	1.150	1.130	1.130	0.944	1,324,000
2023-03-21	1.150	1.160	1.150	1.160	0.969	559,380
2023-03-20	1.140	1.160	1.130	1.140	0.952	570,901
2023-03-17	1.150	1.160	1.140	1.160	0.969	121,100
2023-03-16	1.120	1.140	1.110	1.140	0.952	702,300
2023-03-15	1.120	1.160	1.120	1.140	0.952	843,101
2023-03-14	1.130	1.160	1.110	1.110	0.927	5,389,200
2023-03-13	1.200	1.200	1.130	1.130	0.944	8,889,136
2023-03-10	1.200	1.210	1.200	1.200	1.002	667,500
2023-03-09	1.220	1.220	1.200	1.200	1.002	848,600
2023-03-08	1.180	1.210	1.180	1.210	1.011	1,219,502
2023-03-07	1.200	1.200	1.170	1.180	0.986	1,545,001
2023-03-03	1.200	1.210	1.180	1.180	0.986	3,777,502
2023-03-02	1.250	1.250	1.190	1.200	1.002	3,124,520
2023-03-01	1.240	1.260	1.230	1.250	1.044	1,930,926
2023-02-28	1.260	1.280	1.220	1.250	1.044	7,015,110
2023-02-27	1.230	1.280	1.230	1.260	1.052	18,628,311
2023-02-24	1.210	1.210	1.190	1.200	1.002	1,120,950
2023-02-23	1.200	1.210	1.180	1.210	1.011	1,563,300
2023-02-22	1.210	1.210	1.190	1.190	0.994	618,800
2023-02-21	1.170	1.200	1.170	1.200	1.002	838,905
2023-02-20	1.170	1.190	1.150	1.180	0.986	2,165,000
2023-02-17	1.190	1.200	1.170	1.170	0.977	1,219,500
2023-02-16	1.170	1.210	1.170	1.200	1.002	1,560,805
2023-02-15	1.220	1.220	1.160	1.170	0.977	2,773,330
2023-02-14	1.240	1.240	1.190	1.210	1.011	3,420,300
2023-02-13	1.210	1.250	1.200	1.230	1.027	3,857,900
2023-02-10	1.220	1.230	1.200	1.210	1.011	1,690,600
2023-02-09	1.230	1.250	1.220	1.220	1.019	8,790,700
2023-02-08	1.200	1.240	1.190	1.230	1.027	10,260,410
2023-02-07	1.180	1.200	1.180	1.190	0.994	2,613,301
2023-02-06	1.190	1.200	1.180	1.180	0.986	1,805,000
2023-02-03	1.210	1.210	1.190	1.190	0.994	3,087,601
2023-02-02	1.260	1.270	1.190	1.200	1.002	13,165,620
2023-02-01	1.180	1.260	1.180	1.230	1.027	10,447,010

← NewerPage 15 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0120 THB
2025-04-30	0.0120 THB
2024-05-07	0.0350 THB
2023-05-03	0.0700 THB
2022-05-05	0.0150 THB
2019-05-02	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.