SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.330	1.330	1.310	1.310	1.055	2,355,007
2022-11-04	1.330	1.370	1.310	1.330	1.071	5,984,251
2022-11-03	1.320	1.350	1.310	1.330	1.071	2,618,371
2022-11-02	1.320	1.330	1.300	1.320	1.063	3,125,437
2022-11-01	1.330	1.370	1.310	1.350	1.088	10,222,797
2022-10-31	1.360	1.360	1.290	1.320	1.063	12,456,169
2022-10-28	1.380	1.400	1.350	1.350	1.088	8,943,004
2022-10-27	1.400	1.400	1.350	1.380	1.112	9,583,588
2022-10-26	1.370	1.410	1.360	1.390	1.120	15,134,265
2022-10-25	1.340	1.390	1.330	1.360	1.096	9,481,005
2022-10-21	1.410	1.430	1.330	1.350	1.088	21,963,546
2022-10-20	1.330	1.420	1.330	1.400	1.128	35,662,449
2022-10-19	1.330	1.360	1.310	1.330	1.071	11,021,502
2022-10-18	1.350	1.380	1.330	1.330	1.071	18,371,168
2022-10-17	1.380	1.500	1.310	1.330	1.071	120,693,653
2022-10-12	1.270	1.360	1.260	1.350	1.088	27,889,411
2022-10-11	1.260	1.300	1.250	1.260	1.015	5,525,785
2022-10-10	1.330	1.330	1.250	1.270	1.023	8,719,334
2022-10-07	1.340	1.360	1.300	1.320	1.063	7,397,079
2022-10-06	1.340	1.370	1.300	1.320	1.063	12,570,689
2022-10-05	1.350	1.380	1.320	1.330	1.071	21,933,037
2022-10-04	1.260	1.360	1.240	1.360	1.096	28,005,113
2022-10-03	1.290	1.310	1.210	1.220	0.983	14,074,880
2022-09-30	1.270	1.300	1.270	1.280	1.031	5,037,855
2022-09-29	1.330	1.340	1.270	1.280	1.031	17,369,275
2022-09-28	1.280	1.380	1.270	1.290	1.039	37,498,907
2022-09-27	1.500	1.580	1.300	1.310	1.055	149,808,555
2022-09-26	1.380	1.490	1.380	1.460	1.176	67,883,260
2022-09-23	1.420	1.450	1.380	1.400	1.128	22,727,167
2022-09-22	1.420	1.450	1.380	1.400	1.128	51,988,412
2022-09-21	1.360	1.460	1.320	1.450	1.168	105,303,291
2022-09-20	1.390	1.410	1.350	1.360	1.096	18,339,103
2022-09-19	1.330	1.390	1.270	1.370	1.104	23,261,199
2022-09-16	1.340	1.420	1.320	1.320	1.063	40,573,721
2022-09-15	1.360	1.390	1.340	1.340	1.079	19,339,562
2022-09-14	1.270	1.440	1.270	1.370	1.104	106,928,441
2022-09-13	1.260	1.400	1.250	1.300	1.047	102,905,598
2022-09-12	1.180	1.220	1.180	1.220	0.983	25,427,092
2022-09-09	1.180	1.200	1.160	1.170	0.943	8,265,838
2022-09-08	1.160	1.200	1.150	1.180	0.951	12,299,338
2022-09-07	1.180	1.190	1.150	1.160	0.934	5,109,871
2022-09-06	1.170	1.190	1.160	1.170	0.943	6,200,344
2022-09-05	1.180	1.210	1.140	1.160	0.934	16,006,547
2022-09-02	1.130	1.180	1.130	1.170	0.943	6,318,442
2022-09-01	1.140	1.160	1.120	1.130	0.910	5,397,081
2022-08-31	1.210	1.220	1.140	1.150	0.926	14,460,554
2022-08-30	1.200	1.230	1.200	1.210	0.975	6,171,232
2022-08-29	1.210	1.220	1.180	1.200	0.967	9,683,732
2022-08-26	1.200	1.230	1.170	1.230	0.991	14,300,290
2022-08-25	1.180	1.200	1.140	1.200	0.967	16,696,789
2022-08-24	1.120	1.180	1.120	1.180	0.951	26,502,469
2022-08-23	1.040	1.120	1.030	1.120	0.902	5,668,136
2022-08-22	1.070	1.070	1.040	1.050	0.846	2,909,084
2022-08-19	1.100	1.100	1.060	1.070	0.862	3,619,623
2022-08-18	1.100	1.110	1.080	1.080	0.870	4,553,400
2022-08-17	1.080	1.100	1.060	1.100	0.886	6,583,480
2022-08-16	1.040	1.140	1.030	1.080	0.870	26,653,388
2022-08-15	1.020	1.040	1.000	1.030	0.830	3,671,251
2022-08-11	1.010	1.020	0.980	1.000	0.806	2,459,478
2022-08-10	1.030	1.030	1.000	1.010	0.814	2,274,890

← NewerPage 17 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.