SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.000	1.000	0.980	1.000	0.868	451,100
2023-05-03	0.970	1.000	0.960	1.000	0.868	390,250
2023-05-02	0.970	0.980	0.950	0.970	0.842	847,230
2023-04-28	0.990	0.990	0.970	0.970	0.842	398,060
2023-04-27	0.980	1.000	0.970	0.970	0.842	1,154,535
2023-04-26	1.000	1.010	0.960	0.980	0.850	1,718,000
2023-04-25	1.030	1.030	0.970	1.000	0.868	2,901,911
2023-04-24	1.020	1.060	1.020	1.030	0.894	2,104,103
2023-04-21	1.030	1.030	1.000	1.020	0.885	900,482
2023-04-20	1.040	1.040	1.010	1.030	0.894	389,210
2023-04-19	1.020	1.040	1.020	1.030	0.894	493,800
2023-04-18	1.040	1.040	1.010	1.030	0.894	190,712
2023-04-17	1.020	1.050	1.020	1.030	0.894	568,411
2023-04-12	1.020	1.020	1.000	1.020	0.885	233,700
2023-04-11	1.020	1.020	1.000	1.020	0.885	171,679
2023-04-10	1.030	1.030	1.000	1.020	0.885	226,833
2023-04-07	1.010	1.030	1.010	1.020	0.885	390,408
2023-04-05	1.020	1.040	1.010	1.010	0.876	1,150,501
2023-04-04	1.060	1.060	1.010	1.020	0.885	1,615,063
2023-04-03	1.060	1.060	1.040	1.060	0.920	520,800
2023-03-31	1.040	1.080	1.040	1.060	0.920	1,370,675
2023-03-30	1.070	1.070	1.040	1.040	0.902	871,881
2023-03-29	1.040	1.070	1.040	1.060	0.920	2,323,650
2023-03-28	1.050	1.060	1.040	1.040	0.902	558,050
2023-03-27	1.050	1.050	1.030	1.040	0.902	727,394
2023-03-24	1.060	1.070	1.040	1.050	0.911	1,984,972
2023-03-23	1.010	1.090	1.010	1.060	0.920	3,004,745
2023-03-22	1.030	1.030	1.010	1.020	0.885	376,694
2023-03-21	1.000	1.040	1.000	1.020	0.885	829,489
2023-03-20	1.000	1.020	0.990	1.000	0.868	1,108,621
2023-03-17	1.000	1.010	0.980	1.010	0.876	860,912
2023-03-16	0.990	0.990	0.960	0.990	0.859	1,923,255
2023-03-15	0.960	1.010	0.960	1.000	0.868	2,778,260
2023-03-14	0.980	1.000	0.940	0.940	0.816	5,836,555
2023-03-13	1.020	1.040	0.980	0.980	0.850	6,735,951
2023-03-10	1.070	1.070	1.030	1.040	0.902	3,316,056
2023-03-09	1.080	1.080	1.050	1.070	0.928	2,715,639
2023-03-08	1.110	1.120	1.100	1.120	0.902	3,391,306
2023-03-07	1.130	1.150	1.100	1.120	0.902	3,370,691
2023-03-03	1.120	1.130	1.110	1.130	0.910	705,736
2023-03-02	1.140	1.140	1.110	1.110	0.894	2,135,847
2023-03-01	1.140	1.170	1.120	1.140	0.918	3,830,294
2023-02-28	1.150	1.160	1.110	1.120	0.902	2,626,042
2023-02-27	1.140	1.150	1.110	1.150	0.926	4,865,541
2023-02-24	1.120	1.130	1.060	1.080	0.870	6,346,304
2023-02-23	1.150	1.150	1.100	1.110	0.894	5,364,508
2023-02-22	1.150	1.170	1.120	1.140	0.918	5,218,820
2023-02-21	1.200	1.210	1.140	1.160	0.934	6,362,994
2023-02-20	1.220	1.240	1.180	1.190	0.959	3,331,382
2023-02-17	1.220	1.230	1.190	1.230	0.991	1,008,927
2023-02-16	1.220	1.230	1.200	1.220	0.983	1,349,294
2023-02-15	1.250	1.260	1.210	1.220	0.983	2,110,318
2023-02-14	1.290	1.300	1.220	1.240	0.999	6,566,053
2023-02-13	1.280	1.310	1.270	1.280	1.031	2,970,436
2023-02-10	1.300	1.300	1.270	1.270	1.023	2,992,527
2023-02-09	1.300	1.330	1.280	1.310	1.055	4,879,724
2023-02-08	1.260	1.330	1.250	1.310	1.055	13,379,080
2023-02-07	1.280	1.280	1.250	1.260	1.015	2,691,036
2023-02-06	1.270	1.290	1.270	1.280	1.031	927,505
2023-02-03	1.280	1.290	1.270	1.290	1.039	884,863

← NewerPage 15 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.