SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.360	1.380	1.310	1.330	1.018	12,494,451
2022-02-04	1.280	1.380	1.280	1.370	1.048	29,486,664
2022-02-03	1.290	1.300	1.280	1.280	0.980	2,449,237
2022-02-02	1.270	1.310	1.270	1.300	0.995	8,458,159
2022-02-01	1.270	1.320	1.260	1.280	0.980	5,443,027
2022-01-31	1.240	1.300	1.230	1.280	0.980	3,315,339
2022-01-28	1.180	1.250	1.180	1.240	0.949	7,289,237
2022-01-27	1.240	1.240	1.170	1.170	0.895	6,549,011
2022-01-26	1.270	1.270	1.190	1.230	0.941	2,551,266
2022-01-25	1.270	1.280	1.180	1.240	0.949	10,088,443
2022-01-24	1.370	1.370	1.280	1.280	0.980	6,950,484
2022-01-21	1.370	1.390	1.350	1.360	1.041	4,203,872
2022-01-20	1.380	1.400	1.350	1.350	1.033	6,048,013
2022-01-19	1.430	1.430	1.380	1.380	1.056	7,275,735
2022-01-18	1.470	1.480	1.420	1.420	1.087	5,473,298
2022-01-17	1.440	1.500	1.430	1.460	1.117	18,173,221
2022-01-14	1.440	1.460	1.420	1.430	1.094	6,290,182
2022-01-13	1.450	1.480	1.430	1.440	1.102	7,453,768
2022-01-12	1.410	1.470	1.410	1.440	1.102	9,704,501
2022-01-11	1.390	1.430	1.390	1.400	1.071	6,944,386
2022-01-10	1.390	1.410	1.390	1.390	1.064	5,479,613
2022-01-07	1.440	1.460	1.400	1.410	1.079	7,753,430
2022-01-06	1.470	1.470	1.440	1.440	1.102	6,293,666
2022-01-05	1.520	1.520	1.480	1.480	1.133	7,387,890
2022-01-04	1.510	1.530	1.490	1.510	1.156	10,830,738
2021-12-30	1.470	1.530	1.460	1.490	1.140	17,458,584
2021-12-29	1.480	1.500	1.440	1.470	1.125	13,455,068
2021-12-28	1.560	1.620	1.440	1.440	1.102	78,088,011
2021-12-27	1.380	1.470	1.350	1.460	1.117	28,086,136
2021-12-24	1.370	1.370	1.350	1.370	1.048	2,486,803
2021-12-23	1.380	1.390	1.350	1.370	1.048	2,504,879
2021-12-22	1.380	1.390	1.340	1.370	1.048	2,788,970
2021-12-21	1.390	1.400	1.340	1.370	1.048	5,301,362
2021-12-20	1.420	1.420	1.380	1.380	1.056	2,530,359
2021-12-17	1.420	1.430	1.400	1.420	1.087	3,108,668
2021-12-16	1.420	1.420	1.390	1.420	1.087	3,391,996
2021-12-15	1.440	1.470	1.390	1.410	1.079	10,049,352
2021-12-14	1.420	1.420	1.390	1.410	1.079	3,627,632
2021-12-13	1.460	1.490	1.370	1.410	1.079	12,418,337
2021-12-09	1.570	1.580	1.450	1.450	1.110	15,138,490
2021-12-08	1.540	1.560	1.520	1.520	1.163	2,757,174
2021-12-07	1.560	1.580	1.510	1.540	1.179	4,449,416
2021-12-03	1.540	1.590	1.530	1.550	1.186	3,998,398
2021-12-02	1.510	1.560	1.510	1.540	1.179	2,650,572
2021-12-01	1.490	1.540	1.480	1.510	1.156	4,287,172
2021-11-30	1.500	1.560	1.490	1.490	1.140	9,684,574
2021-11-29	1.560	1.600	1.470	1.490	1.140	8,717,750
2021-11-26	1.630	1.640	1.550	1.550	1.186	8,459,466
2021-11-25	1.650	1.660	1.620	1.630	1.247	12,069,893
2021-11-24	1.630	1.650	1.600	1.630	1.247	10,460,080
2021-11-23	1.640	1.640	1.590	1.600	1.224	4,060,356
2021-11-22	1.610	1.650	1.590	1.620	1.240	6,691,546
2021-11-19	1.650	1.650	1.600	1.600	1.224	3,929,798
2021-11-18	1.590	1.640	1.580	1.640	1.255	11,457,720
2021-11-17	1.550	1.590	1.550	1.570	1.201	5,065,182
2021-11-16	1.690	1.690	1.530	1.560	1.194	17,855,593
2021-11-15	1.670	1.700	1.660	1.660	1.270	4,605,018
2021-11-12	1.680	1.710	1.670	1.670	1.278	14,313,221
2021-11-11	1.700	1.710	1.660	1.670	1.278	7,510,173
2021-11-10	1.710	1.720	1.670	1.690	1.293	7,121,657

← NewerPage 20 of 21 · 1,218 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.