Salee Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.180	1.200	1.180	1.200	0.989	751,400
2022-02-01	1.170	1.180	1.170	1.170	0.964	351,800
2022-01-31	1.160	1.180	1.160	1.180	0.973	498,000
2022-01-28	1.170	1.190	1.160	1.160	0.956	1,041,500
2022-01-27	1.170	1.190	1.150	1.170	0.964	569,100
2022-01-26	1.170	1.190	1.170	1.170	0.964	368,900
2022-01-25	1.190	1.190	1.150	1.180	0.973	1,166,200
2022-01-24	1.170	1.200	1.170	1.190	0.981	861,500
2022-01-21	1.200	1.200	1.170	1.170	0.964	787,400
2022-01-20	1.230	1.240	1.190	1.200	0.989	1,067,600
2022-01-19	1.220	1.250	1.200	1.210	0.997	3,146,500
2022-01-18	1.220	1.230	1.200	1.200	0.989	925,500
2022-01-17	1.170	1.230	1.170	1.210	0.997	2,639,200
2022-01-14	1.180	1.210	1.170	1.190	0.981	2,252,700
2022-01-13	1.180	1.200	1.170	1.180	0.973	592,500
2022-01-12	1.200	1.200	1.150	1.190	0.981	3,600,100
2022-01-11	1.200	1.200	1.180	1.200	0.989	345,600
2022-01-10	1.200	1.200	1.180	1.190	0.981	1,241,200
2022-01-07	1.220	1.220	1.190	1.200	0.989	1,304,500
2022-01-06	1.210	1.230	1.200	1.210	0.997	2,226,300
2022-01-05	1.200	1.220	1.180	1.200	0.989	913,900
2022-01-04	1.180	1.200	1.170	1.190	0.981	1,036,900
2021-12-30	1.180	1.200	1.180	1.180	0.973	866,100
2021-12-29	1.180	1.200	1.180	1.180	0.973	1,803,800
2021-12-28	1.230	1.250	1.180	1.180	0.973	6,919,200
2021-12-27	1.200	1.280	1.190	1.210	0.997	18,152,500
2021-12-24	1.190	1.220	1.170	1.190	0.981	3,088,100
2021-12-23	1.180	1.180	1.170	1.180	0.973	467,200
2021-12-22	1.170	1.180	1.170	1.180	0.973	612,100
2021-12-21	1.160	1.190	1.160	1.190	0.981	467,400
2021-12-20	1.170	1.180	1.150	1.160	0.956	1,289,600
2021-12-17	1.200	1.240	1.170	1.170	0.964	6,105,400
2021-12-16	1.190	1.210	1.180	1.200	0.989	972,400
2021-12-15	1.190	1.210	1.190	1.190	0.981	1,175,700
2021-12-14	1.180	1.190	1.160	1.180	0.973	434,000
2021-12-13	1.180	1.190	1.170	1.170	0.964	360,800
2021-12-09	1.180	1.200	1.170	1.180	0.973	856,100
2021-12-08	1.180	1.210	1.160	1.180	0.973	2,340,400
2021-12-07	1.190	1.210	1.170	1.170	0.964	2,693,800
2021-12-03	1.190	1.220	1.180	1.190	0.981	1,970,400
2021-12-02	1.160	1.200	1.150	1.170	0.964	3,488,900
2021-12-01	1.140	1.170	1.130	1.160	0.956	868,400
2021-11-30	1.170	1.180	1.120	1.130	0.931	4,971,700
2021-11-29	1.130	1.180	1.110	1.150	0.948	3,062,200
2021-11-26	1.170	1.180	1.140	1.150	0.948	1,929,200
2021-11-25	1.200	1.200	1.160	1.160	0.956	2,263,300
2021-11-24	1.180	1.210	1.170	1.170	0.964	5,348,000
2021-11-23	1.130	1.190	1.120	1.180	0.973	13,015,700
2021-11-22	1.120	1.140	1.110	1.120	0.923	473,400
2021-11-19	1.130	1.140	1.100	1.120	0.923	1,422,000
2021-11-18	1.110	1.140	1.110	1.120	0.923	848,600
2021-11-17	1.110	1.120	1.090	1.110	0.915	1,342,600
2021-11-16	1.120	1.140	1.110	1.110	0.915	985,200
2021-11-15	1.140	1.160	1.130	1.130	0.931	873,500
2021-11-12	1.180	1.180	1.130	1.130	0.931	1,659,600
2021-11-11	1.120	1.160	1.120	1.160	0.956	2,823,900
2021-11-10	1.110	1.130	1.110	1.110	0.915	1,146,600
2021-11-09	1.150	1.150	1.110	1.110	0.915	1,720,000
2021-11-08	1.120	1.170	1.120	1.140	0.940	3,264,000
2021-11-05	1.110	1.140	1.090	1.090	0.898	1,651,400

← NewerPage 20 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.