SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.480	0.500	0.480	0.480	0.480	1,285,400
2026-04-21	0.470	0.510	0.460	0.470	0.470	4,936,952
2026-04-20	0.460	0.490	0.450	0.470	0.470	1,451,275
2026-04-17	0.460	0.490	0.450	0.460	0.460	3,845,015
2026-04-16	0.460	0.460	0.440	0.460	0.460	154,616
2026-04-10	0.430	0.470	0.430	0.460	0.460	806,797
2026-04-09	0.440	0.440	0.430	0.430	0.430	796,200
2026-04-08	0.460	0.460	0.440	0.440	0.440	572,139
2026-04-07	0.470	0.470	0.450	0.450	0.450	644,248
2026-04-03	0.480	0.480	0.460	0.460	0.460	588,763
2026-04-02	0.480	0.490	0.470	0.480	0.480	631,775
2026-04-01	0.500	0.510	0.480	0.480	0.480	1,607,735
2026-03-31	0.510	0.570	0.490	0.490	0.490	12,613,540
2026-03-30	0.510	0.520	0.490	0.490	0.490	147,343
2026-03-27	0.490	0.540	0.490	0.500	0.500	1,364,000
2026-03-26	0.470	0.500	0.460	0.490	0.490	771,292
2026-03-25	0.470	0.480	0.460	0.480	0.480	85,443
2026-03-24	0.470	0.480	0.460	0.470	0.470	184,460
2026-03-23	0.450	0.470	0.450	0.470	0.470	178,100
2026-03-20	0.470	0.470	0.450	0.470	0.470	673,500
2026-03-19	0.480	0.480	0.450	0.460	0.460	577,401
2026-03-18	0.470	0.480	0.460	0.480	0.480	353,600
2026-03-17	0.450	0.480	0.450	0.480	0.480	301,150
2026-03-16	0.440	0.460	0.440	0.440	0.440	362,300
2026-03-13	0.440	0.450	0.440	0.450	0.450	58,902
2026-03-12	0.460	0.460	0.430	0.450	0.450	282,441
2026-03-11	0.460	0.460	0.440	0.460	0.460	319,911
2026-03-10	0.450	0.480	0.450	0.480	0.454	394,915
2026-03-09	0.460	0.460	0.450	0.460	0.435	903,302
2026-03-06	0.460	0.470	0.450	0.460	0.435	362,511
2026-03-05	0.460	0.470	0.450	0.460	0.435	511,800
2026-03-04	0.470	0.470	0.450	0.460	0.435	1,020,300
2026-03-02	0.480	0.490	0.460	0.480	0.454	971,715
2026-02-27	0.490	0.520	0.470	0.490	0.463	5,505,980
2026-02-26	0.470	0.490	0.460	0.480	0.454	313,121
2026-02-25	0.470	0.470	0.460	0.470	0.444	117,611
2026-02-24	0.480	0.480	0.460	0.470	0.444	285,008
2026-02-23	0.470	0.480	0.460	0.480	0.454	516,722
2026-02-20	0.490	0.500	0.480	0.500	0.472	336,704
2026-02-19	0.490	0.500	0.490	0.490	0.463	133,438
2026-02-18	0.500	0.500	0.480	0.490	0.463	762,680
2026-02-17	0.470	0.500	0.470	0.500	0.472	1,414,361
2026-02-16	0.480	0.480	0.470	0.470	0.444	489,700
2026-02-13	0.460	0.490	0.460	0.470	0.444	1,758,201
2026-02-12	0.450	0.460	0.450	0.460	0.435	472,715
2026-02-11	0.460	0.460	0.440	0.450	0.425	289,915
2026-02-10	0.450	0.460	0.450	0.460	0.435	170,389
2026-02-09	0.450	0.470	0.440	0.460	0.435	232,000
2026-02-06	0.450	0.470	0.440	0.440	0.416	103,265
2026-02-05	0.450	0.450	0.440	0.440	0.416	185,600
2026-02-04	0.450	0.460	0.440	0.450	0.425	32,821
2026-02-03	0.450	0.460	0.440	0.450	0.425	31,803
2026-02-02	0.460	0.460	0.450	0.450	0.425	339,701
2026-01-30	0.440	0.480	0.440	0.470	0.444	681,990
2026-01-29	0.450	0.470	0.440	0.450	0.425	71,600
2026-01-28	0.440	0.460	0.440	0.440	0.416	384,866
2026-01-27	0.450	0.450	0.440	0.440	0.416	60,000
2026-01-26	0.450	0.450	0.430	0.440	0.416	55,350
2026-01-23	0.440	0.450	0.430	0.450	0.425	268,269
2026-01-22	0.440	0.470	0.430	0.440	0.416	252,216

← NewerPage 3 of 21 · 1,216 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.