SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.840	0.850	0.800	0.810	0.703	519,730
2023-10-30	0.840	0.850	0.830	0.840	0.729	134,245
2023-10-27	0.840	0.850	0.830	0.840	0.729	181,418
2023-10-26	0.860	0.870	0.840	0.840	0.729	1,056,665
2023-10-25	0.880	0.890	0.870	0.870	0.755	432,632
2023-10-24	0.880	0.880	0.850	0.880	0.763	856,646
2023-10-20	0.910	0.910	0.880	0.880	0.763	912,935
2023-10-19	0.910	0.910	0.900	0.900	0.781	375,190
2023-10-18	0.920	0.920	0.900	0.910	0.789	286,306
2023-10-17	0.930	0.930	0.910	0.920	0.798	89,138
2023-10-16	0.920	0.930	0.910	0.920	0.798	337,010
2023-10-12	0.930	0.940	0.920	0.920	0.798	94,338
2023-10-11	0.910	0.940	0.910	0.940	0.816	279,573
2023-10-10	0.930	0.930	0.920	0.920	0.798	600,250
2023-10-09	0.930	0.940	0.910	0.930	0.807	337,001
2023-10-06	0.940	0.950	0.920	0.930	0.807	459,946
2023-10-05	0.940	0.950	0.930	0.930	0.807	49,703
2023-10-04	0.920	0.950	0.920	0.940	0.816	211,685
2023-10-03	0.920	0.940	0.920	0.920	0.798	921,202
2023-10-02	0.940	0.940	0.920	0.940	0.816	782,219
2023-09-29	0.950	0.950	0.930	0.940	0.816	451,818
2023-09-28	0.960	0.960	0.940	0.950	0.824	428,914
2023-09-27	0.940	0.960	0.930	0.950	0.824	470,398
2023-09-26	0.960	0.980	0.930	0.940	0.816	1,451,415
2023-09-25	0.980	0.980	0.960	0.960	0.833	298,761
2023-09-22	0.980	0.990	0.970	0.980	0.850	386,661
2023-09-21	0.970	0.980	0.970	0.980	0.850	374,038
2023-09-20	0.980	0.980	0.960	0.970	0.842	1,145,323
2023-09-19	0.960	0.990	0.960	0.980	0.850	700,673
2023-09-18	0.990	1.000	0.960	0.970	0.842	2,907,644
2023-09-15	1.010	1.020	0.990	1.000	0.868	830,155
2023-09-14	1.020	1.020	1.000	1.010	0.876	990,135
2023-09-13	1.040	1.050	1.000	1.000	0.868	7,760,178
2023-09-12	1.060	1.100	1.050	1.060	0.920	24,509,529
2023-09-11	1.020	1.060	1.000	1.040	0.902	10,591,440
2023-09-08	1.000	1.030	0.990	1.010	0.876	6,088,619
2023-09-07	1.000	1.010	0.990	0.990	0.859	485,232
2023-09-06	0.990	1.010	0.990	1.000	0.868	1,569,476
2023-09-05	1.010	1.010	0.990	0.990	0.859	694,092
2023-09-04	1.010	1.020	0.990	1.010	0.876	3,228,263
2023-09-01	0.990	1.020	0.990	0.990	0.859	2,377,947
2023-08-31	1.020	1.030	0.990	0.990	0.859	3,560,636
2023-08-30	0.980	1.040	0.980	1.020	0.885	4,852,776
2023-08-29	0.990	1.000	0.960	0.980	0.850	1,571,393
2023-08-28	1.000	1.010	0.990	0.990	0.859	1,635,581
2023-08-25	0.970	1.030	0.960	1.010	0.876	11,254,070
2023-08-24	0.950	0.980	0.950	0.960	0.833	1,059,978
2023-08-23	0.960	0.980	0.950	0.960	0.833	1,222,209
2023-08-22	0.950	0.960	0.940	0.950	0.824	494,595
2023-08-21	0.930	0.960	0.920	0.940	0.816	933,349
2023-08-18	0.920	0.950	0.920	0.930	0.807	1,589,342
2023-08-17	0.950	0.970	0.940	0.940	0.816	731,698
2023-08-16	0.950	0.970	0.930	0.950	0.824	638,866
2023-08-15	0.960	1.000	0.940	0.950	0.824	1,081,355
2023-08-11	0.960	0.970	0.930	0.950	0.824	2,497,427
2023-08-10	0.980	0.980	0.950	0.960	0.833	793,681
2023-08-09	0.970	0.980	0.960	0.980	0.850	339,879
2023-08-08	0.980	0.990	0.970	0.970	0.842	246,307
2023-08-07	0.990	0.990	0.970	0.980	0.850	680,600
2023-08-04	1.000	1.010	0.980	0.990	0.859	472,426

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0265 THB
2025-03-13	0.0265 THB
2024-03-12	0.0265 THB
2023-03-09	0.0415 THB
2022-03-11	0.0029 THB
2021-03-12	0.0061 THB
2020-03-10	0.0500 THB
2019-03-11	0.0400 THB

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