SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.000	1.010	0.980	1.000	0.868	437,320
2023-08-02	1.000	1.050	0.990	1.000	0.868	2,606,903
2023-07-31	1.010	1.030	0.990	1.010	0.876	1,769,489
2023-07-27	1.000	1.010	0.960	0.990	0.859	1,416,088
2023-07-26	1.060	1.060	0.980	0.990	0.859	3,305,849
2023-07-25	1.040	1.060	1.030	1.060	0.920	4,569,784
2023-07-24	1.010	1.090	0.980	1.050	0.911	24,237,189
2023-07-21	0.950	0.980	0.930	0.980	0.850	959,014
2023-07-20	0.960	0.970	0.940	0.940	0.816	337,455
2023-07-19	0.900	1.010	0.900	0.960	0.833	4,959,241
2023-07-18	0.910	0.920	0.900	0.910	0.789	132,709
2023-07-17	0.900	0.910	0.900	0.910	0.789	101,331
2023-07-14	0.900	0.910	0.900	0.910	0.789	230,015
2023-07-13	0.900	0.900	0.890	0.890	0.772	52,832
2023-07-12	0.910	0.910	0.890	0.890	0.772	187,061
2023-07-11	0.910	0.910	0.890	0.900	0.781	134,240
2023-07-10	0.890	0.910	0.890	0.900	0.781	83,664
2023-07-07	0.890	0.910	0.890	0.910	0.789	202,486
2023-07-06	0.890	0.910	0.890	0.900	0.781	146,180
2023-07-05	0.910	0.920	0.900	0.910	0.789	181,206
2023-07-04	0.910	0.930	0.910	0.910	0.789	326,822
2023-07-03	0.930	0.930	0.900	0.910	0.789	377,533
2023-06-30	0.910	0.930	0.900	0.920	0.798	369,963
2023-06-29	0.880	0.910	0.880	0.910	0.789	513,318
2023-06-28	0.940	0.940	0.890	0.890	0.772	614,734
2023-06-27	0.930	0.940	0.920	0.930	0.807	435,103
2023-06-26	0.950	0.960	0.930	0.930	0.807	1,270,363
2023-06-23	0.960	0.960	0.950	0.950	0.824	377,262
2023-06-22	0.970	0.980	0.950	0.960	0.833	528,771
2023-06-21	0.980	0.990	0.960	0.970	0.842	1,306,028
2023-06-20	0.990	0.990	0.970	0.980	0.850	547,888
2023-06-19	0.990	0.990	0.970	0.990	0.859	426,471
2023-06-16	0.990	0.990	0.980	0.980	0.850	394,244
2023-06-15	0.990	1.000	0.980	0.980	0.850	697,629
2023-06-14	0.990	1.000	0.990	0.990	0.859	577,940
2023-06-13	1.000	1.000	0.990	0.990	0.859	357,154
2023-06-12	1.000	1.000	0.980	1.000	0.868	1,585,671
2023-06-09	1.020	1.020	1.000	1.000	0.868	435,204
2023-06-08	1.020	1.020	1.000	1.020	0.885	216,852
2023-06-07	1.000	1.030	1.000	1.000	0.868	553,237
2023-06-06	1.000	1.030	0.990	1.010	0.876	1,411,540
2023-06-02	0.990	1.020	0.980	0.990	0.859	1,028,148
2023-06-01	0.990	1.010	0.990	0.990	0.859	383,725
2023-05-31	1.000	1.010	0.990	1.000	0.868	557,394
2023-05-30	1.000	1.020	0.990	1.000	0.868	595,074
2023-05-29	0.990	1.010	0.990	1.000	0.868	1,042,340
2023-05-26	0.980	1.000	0.970	1.000	0.868	369,460
2023-05-25	0.990	1.000	0.970	0.980	0.850	1,035,913
2023-05-24	1.010	1.020	0.990	0.990	0.859	532,885
2023-05-23	0.990	1.030	0.990	1.000	0.868	1,370,052
2023-05-22	0.980	1.000	0.940	0.990	0.859	1,111,420
2023-05-19	1.010	1.010	0.980	0.990	0.859	542,530
2023-05-18	1.000	1.020	0.990	0.990	0.859	577,379
2023-05-17	1.000	1.000	0.990	0.990	0.859	285,663
2023-05-16	0.980	1.010	0.980	0.990	0.859	265,611
2023-05-15	1.020	1.020	0.990	1.000	0.868	246,200
2023-05-12	1.000	1.010	1.000	1.010	0.876	345,404
2023-05-11	1.020	1.020	1.000	1.010	0.876	331,839
2023-05-10	1.000	1.020	0.990	1.020	0.885	364,570
2023-05-09	1.000	1.000	0.990	1.000	0.868	264,805

← NewerPage 14 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.