SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.040	1.040	1.010	1.030	0.830	1,507,333
2022-08-08	1.030	1.050	1.010	1.040	0.838	1,855,722
2022-08-05	1.030	1.040	1.010	1.030	0.830	2,531,648
2022-08-04	1.010	1.040	1.000	1.030	0.830	4,094,889
2022-08-03	1.010	1.010	0.990	1.000	0.806	618,346
2022-08-02	1.010	1.020	1.000	1.000	0.806	710,053
2022-08-01	1.010	1.020	1.000	1.000	0.806	1,021,490
2022-07-27	1.000	1.020	1.000	1.010	0.814	890,477
2022-07-26	1.040	1.040	1.000	1.010	0.814	1,707,384
2022-07-25	1.010	1.040	1.000	1.030	0.830	2,228,627
2022-07-22	1.010	1.030	1.000	1.010	0.814	2,141,976
2022-07-21	0.970	1.020	0.970	1.010	0.814	3,125,178
2022-07-20	0.990	1.000	0.970	0.970	0.781	3,885,674
2022-07-19	0.980	0.990	0.960	0.970	0.781	2,577,487
2022-07-18	0.980	1.020	0.950	0.970	0.781	8,011,586
2022-07-15	1.000	1.000	0.920	0.960	0.773	5,620,602
2022-07-14	1.010	1.040	0.980	0.990	0.798	6,284,892
2022-07-12	0.990	1.030	0.990	1.000	0.806	3,583,898
2022-07-11	1.000	1.020	0.990	0.990	0.798	1,879,287
2022-07-08	1.030	1.050	0.990	1.000	0.806	3,133,003
2022-07-07	1.000	1.030	0.980	1.030	0.830	4,592,694
2022-07-06	0.990	1.010	0.970	0.990	0.798	4,574,068
2022-07-05	1.040	1.050	0.990	1.000	0.806	3,612,428
2022-07-04	1.070	1.070	1.030	1.040	0.838	1,505,943
2022-07-01	1.060	1.060	1.050	1.060	0.854	483,567
2022-06-30	1.090	1.090	1.040	1.050	0.846	2,086,696
2022-06-29	1.110	1.110	1.080	1.080	0.870	2,159,496
2022-06-28	1.130	1.130	1.100	1.120	0.902	1,806,207
2022-06-27	1.120	1.140	1.090	1.110	0.894	5,082,873
2022-06-24	1.100	1.180	1.090	1.120	0.902	24,801,706
2022-06-23	1.040	1.070	1.030	1.040	0.838	4,065,144
2022-06-22	1.070	1.090	1.020	1.040	0.838	5,466,780
2022-06-21	1.050	1.080	1.030	1.060	0.854	3,070,393
2022-06-20	1.020	1.040	1.020	1.030	0.830	1,004,914
2022-06-17	1.000	1.040	0.990	1.030	0.830	3,214,785
2022-06-16	1.060	1.090	1.010	1.010	0.814	7,444,581
2022-06-15	1.090	1.100	1.040	1.050	0.846	4,525,110
2022-06-14	1.110	1.120	1.070	1.090	0.878	2,915,090
2022-06-13	1.180	1.180	1.100	1.100	0.886	10,424,853
2022-06-10	1.190	1.210	1.180	1.190	0.959	4,585,960
2022-06-09	1.190	1.220	1.180	1.190	0.959	7,396,323
2022-06-08	1.200	1.200	1.180	1.180	0.951	3,099,642
2022-06-07	1.200	1.220	1.180	1.190	0.959	7,515,735
2022-06-06	1.210	1.220	1.180	1.190	0.959	7,263,007
2022-06-02	1.180	1.240	1.180	1.200	0.967	16,827,196
2022-06-01	1.170	1.220	1.170	1.180	0.951	6,025,793
2022-05-31	1.190	1.200	1.170	1.180	0.951	3,409,047
2022-05-30	1.190	1.200	1.170	1.190	0.959	1,089,362
2022-05-27	1.190	1.200	1.170	1.180	0.951	1,773,855
2022-05-26	1.190	1.200	1.180	1.190	0.959	3,287,713
2022-05-25	1.190	1.220	1.160	1.190	0.959	4,924,279
2022-05-24	1.200	1.260	1.170	1.180	0.951	7,293,049
2022-05-23	1.200	1.230	1.190	1.200	0.967	1,813,122
2022-05-20	1.200	1.230	1.190	1.190	0.959	3,069,732
2022-05-19	1.180	1.200	1.160	1.190	0.959	3,850,517
2022-05-18	1.240	1.240	1.200	1.210	0.975	4,423,791
2022-05-17	1.150	1.240	1.150	1.230	0.991	11,279,330
2022-05-13	1.130	1.160	1.120	1.120	0.902	2,680,325
2022-05-12	1.230	1.230	1.120	1.120	0.902	10,672,248
2022-05-11	1.250	1.250	1.190	1.230	0.991	3,362,488

← NewerPage 18 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.