SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.290	1.290	1.270	1.280	1.031	1,405,288
2023-02-01	1.280	1.290	1.270	1.280	1.031	1,528,756
2023-01-31	1.300	1.300	1.270	1.280	1.031	1,061,881
2023-01-30	1.290	1.300	1.280	1.290	1.039	1,679,237
2023-01-27	1.280	1.300	1.280	1.290	1.039	733,736
2023-01-26	1.300	1.300	1.270	1.280	1.031	2,315,225
2023-01-25	1.300	1.310	1.290	1.300	1.047	498,739
2023-01-24	1.320	1.320	1.290	1.300	1.047	1,853,392
2023-01-23	1.300	1.320	1.290	1.320	1.063	1,748,407
2023-01-20	1.320	1.340	1.270	1.290	1.039	5,196,688
2023-01-19	1.370	1.370	1.310	1.320	1.063	5,424,444
2023-01-18	1.300	1.380	1.300	1.370	1.104	10,387,447
2023-01-17	1.300	1.310	1.290	1.300	1.047	893,731
2023-01-16	1.290	1.300	1.290	1.290	1.039	245,885
2023-01-13	1.300	1.300	1.270	1.280	1.031	1,064,119
2023-01-12	1.290	1.310	1.290	1.290	1.039	465,797
2023-01-11	1.300	1.300	1.280	1.290	1.039	1,132,964
2023-01-10	1.310	1.320	1.290	1.300	1.047	1,633,571
2023-01-09	1.310	1.320	1.280	1.290	1.039	1,776,978
2023-01-06	1.280	1.310	1.280	1.310	1.055	1,399,389
2023-01-05	1.290	1.300	1.280	1.280	1.031	792,659
2023-01-04	1.320	1.330	1.280	1.300	1.047	1,734,731
2023-01-03	1.290	1.350	1.290	1.310	1.055	2,757,682
2022-12-30	1.290	1.310	1.280	1.280	1.031	1,184,840
2022-12-29	1.290	1.300	1.280	1.290	1.039	1,209,707
2022-12-28	1.290	1.320	1.290	1.290	1.039	3,819,088
2022-12-27	1.280	1.290	1.270	1.290	1.039	935,434
2022-12-26	1.250	1.280	1.250	1.280	1.031	1,112,566
2022-12-23	1.280	1.290	1.250	1.250	1.007	2,241,521
2022-12-22	1.290	1.320	1.270	1.280	1.031	2,117,848
2022-12-21	1.310	1.330	1.290	1.290	1.039	2,368,363
2022-12-20	1.380	1.390	1.280	1.310	1.055	7,397,295
2022-12-19	1.380	1.410	1.360	1.370	1.104	3,949,262
2022-12-16	1.420	1.430	1.360	1.380	1.112	5,646,193
2022-12-15	1.470	1.490	1.440	1.440	1.160	9,825,142
2022-12-14	1.440	1.470	1.420	1.450	1.168	17,186,820
2022-12-13	1.380	1.450	1.370	1.440	1.160	17,715,738
2022-12-09	1.380	1.400	1.330	1.380	1.112	4,430,828
2022-12-08	1.320	1.380	1.310	1.360	1.096	3,434,129
2022-12-07	1.390	1.390	1.300	1.320	1.063	8,350,433
2022-12-06	1.370	1.410	1.360	1.390	1.120	3,891,957
2022-12-02	1.370	1.410	1.360	1.370	1.104	6,084,233
2022-12-01	1.400	1.410	1.360	1.360	1.096	2,056,866
2022-11-30	1.400	1.420	1.360	1.370	1.104	4,718,607
2022-11-29	1.360	1.400	1.340	1.390	1.120	9,323,687
2022-11-28	1.340	1.380	1.340	1.360	1.096	9,820,916
2022-11-25	1.320	1.370	1.310	1.330	1.071	9,154,558
2022-11-24	1.270	1.320	1.230	1.300	1.047	11,319,027
2022-11-23	1.180	1.270	1.170	1.270	1.023	7,738,602
2022-11-22	1.150	1.190	1.120	1.190	0.959	9,578,566
2022-11-21	1.290	1.300	1.150	1.150	0.926	11,857,789
2022-11-18	1.290	1.300	1.260	1.270	1.023	2,901,008
2022-11-17	1.290	1.310	1.280	1.290	1.039	2,268,679
2022-11-16	1.280	1.310	1.280	1.290	1.039	3,686,007
2022-11-15	1.290	1.340	1.260	1.280	1.031	7,820,071
2022-11-14	1.340	1.340	1.280	1.290	1.039	4,945,208
2022-11-11	1.280	1.340	1.280	1.340	1.079	10,679,062
2022-11-10	1.280	1.320	1.260	1.280	1.031	3,631,550
2022-11-09	1.320	1.340	1.280	1.280	1.031	5,139,439
2022-11-08	1.320	1.350	1.310	1.310	1.055	4,731,090

← NewerPage 16 of 21 · 1,217 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.