SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.190	1.250	1.180	1.250	1.007	6,408,887
2022-05-09	1.240	1.280	1.180	1.180	0.951	11,738,737
2022-05-06	1.250	1.260	1.170	1.220	0.983	18,556,528
2022-05-05	1.400	1.410	1.270	1.290	1.039	16,588,335
2022-05-03	1.460	1.570	1.310	1.370	1.104	108,493,216
2022-04-29	1.440	1.520	1.420	1.460	1.176	32,824,182
2022-04-28	1.420	1.470	1.400	1.440	1.160	10,716,011
2022-04-27	1.430	1.450	1.400	1.420	1.144	4,758,235
2022-04-26	1.470	1.490	1.430	1.430	1.152	5,416,028
2022-04-25	1.430	1.460	1.420	1.450	1.168	3,193,243
2022-04-22	1.500	1.500	1.430	1.450	1.168	6,807,627
2022-04-21	1.520	1.520	1.470	1.480	1.192	13,233,833
2022-04-20	1.480	1.620	1.410	1.490	1.200	138,334,165
2022-04-19	1.440	1.490	1.420	1.460	1.176	11,491,196
2022-04-18	1.410	1.440	1.370	1.420	1.144	6,662,857
2022-04-12	1.330	1.400	1.300	1.390	1.120	8,735,893
2022-04-11	1.480	1.490	1.350	1.350	1.088	12,758,248
2022-04-08	1.470	1.480	1.430	1.460	1.176	10,152,174
2022-04-07	1.480	1.500	1.440	1.450	1.168	14,291,714
2022-04-05	1.520	1.640	1.470	1.470	1.184	186,688,076
2022-04-04	1.450	1.530	1.450	1.490	1.200	29,369,191
2022-04-01	1.450	1.530	1.450	1.460	1.176	38,513,263
2022-03-31	1.450	1.580	1.440	1.440	1.160	201,387,552
2022-03-30	1.470	1.480	1.300	1.440	1.160	69,828,242
2022-03-29	1.270	1.560	1.270	1.520	1.224	347,713,738
2022-03-28	1.220	1.270	1.220	1.260	1.015	6,060,961
2022-03-25	1.280	1.310	1.210	1.220	0.983	18,138,705
2022-03-24	1.190	1.290	1.170	1.260	1.015	26,324,545
2022-03-23	1.140	1.200	1.140	1.180	0.951	7,871,420
2022-03-22	1.140	1.150	1.130	1.150	0.926	889,259
2022-03-21	1.150	1.160	1.130	1.140	0.918	1,431,111
2022-03-18	1.180	1.180	1.140	1.150	0.926	2,024,088
2022-03-17	1.120	1.170	1.120	1.160	0.934	2,752,192
2022-03-16	1.120	1.130	1.110	1.130	0.910	1,096,148
2022-03-15	1.130	1.150	1.100	1.100	0.886	2,693,081
2022-03-14	1.140	1.150	1.120	1.130	0.910	2,113,585
2022-03-11	1.100	1.150	1.080	1.140	0.918	4,098,265
2022-03-10	1.260	1.280	1.140	1.150	0.880	34,423,248
2022-03-09	1.090	1.230	1.060	1.220	0.934	8,736,479
2022-03-08	1.120	1.130	1.030	1.070	0.819	7,937,452
2022-03-07	1.190	1.200	1.120	1.120	0.857	4,201,476
2022-03-04	1.200	1.240	1.180	1.190	0.911	4,871,796
2022-03-03	1.220	1.230	1.190	1.190	0.911	2,086,201
2022-03-02	1.230	1.240	1.200	1.210	0.926	2,271,857
2022-03-01	1.250	1.270	1.220	1.230	0.941	4,255,921
2022-02-28	1.200	1.230	1.180	1.220	0.934	2,122,897
2022-02-25	1.160	1.210	1.160	1.190	0.911	1,479,908
2022-02-24	1.220	1.240	1.150	1.170	0.895	5,923,227
2022-02-23	1.220	1.250	1.220	1.240	0.949	1,397,479
2022-02-22	1.230	1.230	1.190	1.220	0.934	1,836,628
2022-02-21	1.220	1.250	1.210	1.220	0.934	3,195,779
2022-02-18	1.250	1.270	1.200	1.240	0.949	4,651,405
2022-02-17	1.240	1.260	1.230	1.240	0.949	2,849,730
2022-02-15	1.200	1.260	1.200	1.250	0.957	5,278,931
2022-02-14	1.240	1.240	1.180	1.190	0.911	7,905,766
2022-02-11	1.270	1.280	1.240	1.240	0.949	4,269,967
2022-02-10	1.310	1.320	1.270	1.280	0.980	6,565,017
2022-02-09	1.310	1.350	1.310	1.310	1.003	6,774,084
2022-02-08	1.350	1.350	1.290	1.300	0.995	6,794,011
2022-02-07	1.360	1.380	1.310	1.330	1.018	12,494,451

← NewerPage 19 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.