Salee Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.370	1.430	1.360	1.430	1.194	4,617,310
2022-11-02	1.390	1.410	1.340	1.370	1.144	5,167,486
2022-11-01	1.440	1.450	1.380	1.390	1.161	11,003,420
2022-10-31	1.400	1.450	1.390	1.430	1.194	23,057,320
2022-10-28	1.400	1.420	1.360	1.380	1.153	9,739,906
2022-10-27	1.350	1.420	1.350	1.400	1.169	27,061,990
2022-10-26	1.470	1.470	1.340	1.340	1.119	58,122,102
2022-10-25	1.260	1.400	1.250	1.400	1.169	64,057,539
2022-10-21	1.260	1.290	1.250	1.250	1.044	5,715,500
2022-10-20	1.260	1.270	1.240	1.270	1.061	3,209,200
2022-10-19	1.270	1.270	1.230	1.250	1.044	7,669,211
2022-10-18	1.260	1.330	1.240	1.260	1.052	51,712,160
2022-10-17	1.200	1.270	1.200	1.250	1.044	14,810,900
2022-10-12	1.190	1.200	1.180	1.190	0.994	1,723,603
2022-10-11	1.180	1.190	1.170	1.190	0.994	2,393,600
2022-10-10	1.210	1.210	1.180	1.180	0.986	1,029,800
2022-10-07	1.190	1.210	1.180	1.200	1.002	1,790,100
2022-10-06	1.180	1.190	1.170	1.180	0.986	979,500
2022-10-05	1.200	1.200	1.170	1.180	0.986	4,607,900
2022-10-04	1.210	1.220	1.180	1.200	1.002	3,325,810
2022-10-03	1.180	1.210	1.170	1.200	1.002	4,183,800
2022-09-30	1.190	1.200	1.170	1.190	0.994	1,654,800
2022-09-29	1.240	1.260	1.190	1.190	0.994	7,778,403
2022-09-28	1.200	1.230	1.180	1.230	1.027	2,711,300
2022-09-27	1.260	1.280	1.170	1.200	1.002	14,253,510
2022-09-26	1.190	1.260	1.180	1.250	1.044	11,605,710
2022-09-23	1.190	1.200	1.180	1.200	1.002	1,670,600
2022-09-22	1.180	1.190	1.160	1.190	0.994	1,742,900
2022-09-21	1.210	1.210	1.160	1.180	0.986	4,409,301
2022-09-20	1.210	1.230	1.210	1.210	1.011	1,183,900
2022-09-19	1.200	1.240	1.190	1.200	1.002	5,896,500
2022-09-16	1.220	1.240	1.200	1.200	1.002	4,003,731
2022-09-15	1.290	1.300	1.190	1.220	1.019	30,365,119
2022-09-14	1.150	1.160	1.140	1.160	0.969	253,400
2022-09-13	1.150	1.160	1.140	1.160	0.969	365,500
2022-09-12	1.160	1.170	1.150	1.150	0.961	614,201
2022-09-09	1.150	1.160	1.140	1.160	0.969	433,600
2022-09-08	1.150	1.170	1.150	1.150	0.961	374,300
2022-09-07	1.170	1.170	1.150	1.160	0.969	616,400
2022-09-06	1.140	1.170	1.120	1.160	0.969	1,494,801
2022-09-05	1.160	1.160	1.130	1.140	0.952	1,727,400
2022-09-02	1.150	1.190	1.150	1.160	0.969	1,065,250
2022-09-01	1.180	1.190	1.150	1.160	0.969	1,790,800
2022-08-31	1.210	1.220	1.180	1.180	0.986	837,700
2022-08-30	1.200	1.230	1.200	1.220	1.019	1,793,500
2022-08-29	1.180	1.210	1.180	1.200	1.002	1,966,101
2022-08-26	1.220	1.250	1.200	1.210	1.011	4,617,724
2022-08-25	1.190	1.240	1.190	1.230	1.027	7,563,002
2022-08-24	1.190	1.210	1.190	1.190	0.994	1,176,700
2022-08-23	1.180	1.210	1.170	1.190	0.994	1,870,700
2022-08-22	1.190	1.190	1.170	1.180	0.986	112,790
2022-08-19	1.190	1.190	1.170	1.170	0.977	1,086,825
2022-08-18	1.190	1.200	1.180	1.190	0.994	232,800
2022-08-17	1.200	1.200	1.180	1.190	0.994	540,650
2022-08-16	1.230	1.230	1.180	1.200	1.002	1,618,300
2022-08-15	1.200	1.220	1.170	1.210	1.011	5,448,800
2022-08-11	1.170	1.190	1.160	1.180	0.986	2,574,325
2022-08-10	1.160	1.170	1.160	1.160	0.969	524,800
2022-08-09	1.180	1.180	1.160	1.160	0.969	1,044,600
2022-08-08	1.150	1.180	1.140	1.160	0.969	556,049

← NewerPage 17 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.