Salee Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.170	1.170	1.140	1.140	0.952	778,600
2022-08-04	1.180	1.190	1.140	1.160	0.969	978,451
2022-08-03	1.190	1.190	1.160	1.170	0.977	919,200
2022-08-02	1.140	1.190	1.130	1.190	0.994	5,786,701
2022-08-01	1.140	1.150	1.120	1.140	0.952	1,069,301
2022-07-27	1.120	1.130	1.110	1.130	0.944	73,000
2022-07-26	1.120	1.140	1.110	1.120	0.935	163,300
2022-07-25	1.110	1.130	1.110	1.120	0.935	100,699
2022-07-22	1.110	1.120	1.110	1.120	0.935	55,000
2022-07-21	1.120	1.120	1.100	1.110	0.927	145,400
2022-07-20	1.110	1.130	1.110	1.120	0.935	124,510
2022-07-19	1.110	1.130	1.110	1.120	0.935	48,900
2022-07-18	1.100	1.130	1.090	1.130	0.944	116,700
2022-07-15	1.120	1.120	1.070	1.110	0.927	443,200
2022-07-14	1.120	1.130	1.120	1.130	0.944	79,600
2022-07-12	1.120	1.140	1.110	1.120	0.935	446,001
2022-07-11	1.100	1.130	1.090	1.090	0.910	548,602
2022-07-08	1.130	1.140	1.120	1.120	0.935	532,343
2022-07-07	1.110	1.140	1.110	1.130	0.944	530,300
2022-07-06	1.110	1.130	1.100	1.120	0.935	1,178,700
2022-07-05	1.150	1.160	1.110	1.110	0.927	4,257,001
2022-07-04	1.170	1.170	1.140	1.150	0.961	1,856,100
2022-07-01	1.170	1.180	1.160	1.160	0.969	1,184,300
2022-06-30	1.220	1.240	1.160	1.160	0.969	11,256,100
2022-06-29	1.160	1.220	1.160	1.200	1.002	7,365,723
2022-06-28	1.140	1.200	1.140	1.160	0.969	2,789,001
2022-06-27	1.190	1.190	1.140	1.140	0.952	911,900
2022-06-24	1.170	1.190	1.160	1.180	0.986	1,607,100
2022-06-23	1.130	1.160	1.130	1.150	0.961	266,600
2022-06-22	1.160	1.180	1.100	1.150	0.961	3,276,100
2022-06-21	1.180	1.190	1.160	1.160	0.969	1,149,000
2022-06-20	1.200	1.200	1.160	1.170	0.977	679,837
2022-06-17	1.160	1.200	1.140	1.180	0.986	2,172,541
2022-06-16	1.200	1.230	1.150	1.150	0.961	4,446,221
2022-06-15	1.160	1.240	1.140	1.190	0.994	5,968,040
2022-06-14	1.130	1.200	1.120	1.150	0.961	2,614,500
2022-06-13	1.170	1.190	1.140	1.140	0.952	5,531,712
2022-06-10	1.260	1.310	1.200	1.200	1.002	34,752,207
2022-06-09	1.130	1.380	1.130	1.250	1.044	80,741,852
2022-06-08	1.140	1.140	1.120	1.130	0.944	215,800
2022-06-07	1.130	1.130	1.110	1.130	0.944	136,616
2022-06-06	1.110	1.130	1.100	1.130	0.944	206,100
2022-06-02	1.140	1.140	1.130	1.130	0.944	74,806
2022-06-01	1.130	1.140	1.130	1.130	0.944	223,600
2022-05-31	1.130	1.150	1.130	1.140	0.952	370,000
2022-05-30	1.110	1.130	1.110	1.120	0.935	317,900
2022-05-27	1.130	1.140	1.100	1.100	0.919	233,400
2022-05-26	1.120	1.130	1.110	1.130	0.944	243,200
2022-05-25	1.120	1.150	1.110	1.120	0.935	1,859,122
2022-05-24	1.090	1.120	1.080	1.090	0.910	410,400
2022-05-23	1.120	1.120	1.090	1.090	0.910	723,200
2022-05-20	1.090	1.120	1.090	1.110	0.927	69,100
2022-05-19	1.100	1.120	1.090	1.090	0.910	400,900
2022-05-18	1.120	1.120	1.080	1.120	0.935	49,000
2022-05-17	1.080	1.130	1.080	1.100	0.919	139,500
2022-05-13	1.060	1.100	1.060	1.090	0.910	427,500
2022-05-12	1.080	1.100	1.060	1.060	0.885	222,300
2022-05-11	1.080	1.090	1.070	1.090	0.910	188,900
2022-05-10	1.060	1.110	1.060	1.080	0.902	366,300
2022-05-09	1.080	1.100	1.060	1.070	0.894	783,500

← NewerPage 18 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.