Salee Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.200	1.200	1.180	1.190	0.994	901,801
2023-01-30	1.180	1.200	1.170	1.190	0.994	902,801
2023-01-27	1.190	1.200	1.170	1.190	0.994	2,046,900
2023-01-26	1.210	1.220	1.180	1.180	0.986	2,363,100
2023-01-25	1.200	1.220	1.200	1.220	1.019	1,400,304
2023-01-24	1.220	1.220	1.200	1.200	1.002	1,474,100
2023-01-23	1.210	1.220	1.200	1.210	1.011	3,837,410
2023-01-20	1.170	1.240	1.170	1.220	1.019	17,351,000
2023-01-19	1.180	1.190	1.160	1.170	0.977	1,522,400
2023-01-18	1.160	1.190	1.140	1.170	0.977	3,300,000
2023-01-17	1.150	1.150	1.130	1.150	0.961	551,309
2023-01-16	1.160	1.160	1.140	1.150	0.961	451,000
2023-01-13	1.140	1.160	1.130	1.150	0.961	1,211,201
2023-01-12	1.140	1.160	1.130	1.160	0.969	927,100
2023-01-11	1.150	1.150	1.130	1.140	0.952	763,613
2023-01-10	1.150	1.150	1.130	1.150	0.961	359,900
2023-01-09	1.150	1.160	1.130	1.130	0.944	295,300
2023-01-06	1.130	1.150	1.120	1.140	0.952	705,000
2023-01-05	1.160	1.160	1.130	1.130	0.944	884,384
2023-01-04	1.160	1.160	1.130	1.150	0.961	261,406
2023-01-03	1.140	1.160	1.130	1.140	0.952	250,501
2022-12-30	1.140	1.160	1.130	1.140	0.952	1,116,756
2022-12-29	1.150	1.150	1.130	1.140	0.952	1,472,800
2022-12-28	1.150	1.170	1.140	1.150	0.961	460,100
2022-12-27	1.170	1.170	1.150	1.150	0.961	374,511
2022-12-26	1.150	1.160	1.150	1.150	0.961	429,916
2022-12-23	1.150	1.150	1.140	1.150	0.961	455,910
2022-12-22	1.140	1.150	1.130	1.150	0.961	819,400
2022-12-21	1.150	1.160	1.120	1.140	0.952	948,800
2022-12-20	1.150	1.160	1.120	1.140	0.952	2,953,600
2022-12-19	1.150	1.180	1.150	1.150	0.961	833,000
2022-12-16	1.170	1.170	1.150	1.150	0.961	1,615,300
2022-12-15	1.190	1.190	1.160	1.160	0.969	1,376,300
2022-12-14	1.160	1.180	1.150	1.180	0.986	1,743,700
2022-12-13	1.180	1.190	1.170	1.170	0.977	648,700
2022-12-09	1.180	1.200	1.160	1.180	0.986	1,884,205
2022-12-08	1.170	1.190	1.160	1.170	0.977	1,394,701
2022-12-07	1.180	1.190	1.170	1.170	0.977	1,865,314
2022-12-06	1.190	1.220	1.160	1.170	0.977	2,408,400
2022-12-02	1.210	1.220	1.180	1.200	1.002	2,847,190
2022-12-01	1.220	1.230	1.210	1.210	1.011	2,030,500
2022-11-30	1.210	1.250	1.210	1.210	1.011	3,432,000
2022-11-29	1.190	1.210	1.190	1.200	1.002	1,240,000
2022-11-28	1.220	1.220	1.190	1.190	0.994	1,902,400
2022-11-25	1.230	1.230	1.210	1.220	1.019	1,907,800
2022-11-24	1.230	1.240	1.190	1.220	1.019	4,051,700
2022-11-23	1.160	1.260	1.160	1.230	1.027	9,205,536
2022-11-22	1.120	1.180	1.120	1.160	0.969	3,848,101
2022-11-21	1.180	1.200	1.150	1.170	0.977	6,830,500
2022-11-18	1.240	1.250	1.210	1.220	1.019	1,925,500
2022-11-17	1.260	1.260	1.200	1.240	1.036	3,823,105
2022-11-16	1.280	1.290	1.240	1.260	1.052	3,819,900
2022-11-15	1.240	1.280	1.210	1.270	1.061	4,692,950
2022-11-14	1.220	1.270	1.220	1.240	1.036	4,391,903
2022-11-11	1.440	1.440	1.200	1.270	1.061	44,091,602
2022-11-10	1.470	1.490	1.380	1.410	1.178	19,463,500
2022-11-09	1.420	1.470	1.400	1.460	1.219	23,154,410
2022-11-08	1.380	1.440	1.380	1.410	1.178	9,696,455
2022-11-07	1.410	1.420	1.360	1.380	1.153	3,720,185
2022-11-04	1.420	1.420	1.390	1.400	1.169	3,971,800

← NewerPage 16 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.