SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.460	0.460	0.440	0.460	0.435	167,808
2025-10-20	0.440	0.460	0.440	0.460	0.435	235,885
2025-10-17	0.480	0.480	0.450	0.450	0.425	299,747
2025-10-16	0.480	0.500	0.470	0.480	0.454	183,522
2025-10-15	0.480	0.490	0.470	0.480	0.454	49,151
2025-10-14	0.480	0.500	0.470	0.470	0.444	188,467
2025-10-10	0.490	0.500	0.470	0.490	0.463	644,805
2025-10-09	0.500	0.500	0.490	0.500	0.472	739,951
2025-10-08	0.500	0.510	0.500	0.500	0.472	15,101
2025-10-07	0.510	0.510	0.500	0.500	0.472	37,258
2025-10-06	0.510	0.520	0.500	0.510	0.482	195,278
2025-10-03	0.510	0.510	0.500	0.500	0.472	123,427
2025-10-02	0.510	0.530	0.500	0.510	0.482	896,959
2025-10-01	0.510	0.530	0.500	0.500	0.472	761,803
2025-09-30	0.520	0.520	0.500	0.510	0.482	302,120
2025-09-29	0.520	0.530	0.500	0.520	0.491	999,100
2025-09-26	0.490	0.530	0.490	0.500	0.472	1,722,560
2025-09-25	0.500	0.510	0.490	0.500	0.472	525,413
2025-09-24	0.500	0.510	0.490	0.500	0.472	236,021
2025-09-23	0.520	0.530	0.490	0.510	0.482	884,143
2025-09-22	0.510	0.530	0.500	0.520	0.491	1,061,860
2025-09-19	0.490	0.510	0.480	0.500	0.472	909,431
2025-09-18	0.500	0.500	0.490	0.490	0.463	105,888
2025-09-17	0.490	0.500	0.490	0.490	0.463	195,601
2025-09-16	0.500	0.500	0.480	0.490	0.463	346,202
2025-09-15	0.500	0.500	0.490	0.500	0.472	295,177
2025-09-12	0.490	0.520	0.490	0.500	0.472	2,110,900
2025-09-11	0.490	0.530	0.470	0.490	0.463	2,001,123
2025-09-10	0.490	0.490	0.480	0.490	0.463	548,700
2025-09-09	0.480	0.480	0.470	0.480	0.454	242,256
2025-09-08	0.480	0.480	0.470	0.480	0.454	447,404
2025-09-05	0.490	0.500	0.480	0.480	0.454	329,202
2025-09-04	0.490	0.500	0.480	0.490	0.463	385,638
2025-09-03	0.470	0.510	0.460	0.490	0.463	1,436,918
2025-09-02	0.460	0.470	0.450	0.470	0.444	47,748
2025-09-01	0.450	0.460	0.450	0.460	0.435	178,915
2025-08-29	0.460	0.470	0.450	0.450	0.425	230,730
2025-08-28	0.450	0.510	0.450	0.460	0.435	5,657,200
2025-08-27	0.430	0.450	0.430	0.450	0.425	321,417
2025-08-26	0.430	0.450	0.430	0.430	0.406	137,600
2025-08-25	0.430	0.450	0.430	0.430	0.406	174,100
2025-08-22	0.450	0.460	0.430	0.440	0.416	227,413
2025-08-21	0.450	0.460	0.440	0.450	0.425	211,013
2025-08-20	0.450	0.450	0.440	0.450	0.425	365,672
2025-08-19	0.430	0.480	0.430	0.450	0.425	3,832,715
2025-08-18	0.420	0.430	0.420	0.430	0.406	119,100
2025-08-15	0.430	0.430	0.410	0.410	0.387	323,810
2025-08-14	0.430	0.430	0.420	0.430	0.406	260,219
2025-08-13	0.430	0.440	0.420	0.440	0.416	63,702
2025-08-08	0.430	0.450	0.430	0.430	0.406	312,101
2025-08-07	0.450	0.460	0.440	0.450	0.425	444,108
2025-08-06	0.440	0.450	0.430	0.450	0.425	708,402
2025-08-05	0.440	0.440	0.430	0.440	0.416	62,003
2025-08-04	0.430	0.440	0.430	0.440	0.416	139,529
2025-08-01	0.430	0.450	0.420	0.430	0.406	270,980
2025-07-31	0.420	0.440	0.420	0.430	0.406	134,645
2025-07-30	0.430	0.440	0.420	0.420	0.397	147,002
2025-07-29	0.430	0.440	0.430	0.430	0.406	309,500
2025-07-25	0.420	0.440	0.420	0.430	0.406	274,000
2025-07-24	0.420	0.430	0.410	0.420	0.397	326,967

← NewerPage 5 of 21 · 1,212 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.