SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.400	0.410	0.390	0.400	0.378	457,191
2025-04-21	0.400	0.410	0.400	0.410	0.387	46,707
2025-04-18	0.410	0.410	0.400	0.400	0.378	74,163
2025-04-17	0.400	0.400	0.390	0.400	0.378	88,968
2025-04-16	0.400	0.410	0.400	0.400	0.378	33,566
2025-04-11	0.380	0.400	0.380	0.400	0.378	210,031
2025-04-10	0.400	0.410	0.400	0.400	0.378	113,210
2025-04-09	0.360	0.420	0.360	0.390	0.369	390,001
2025-04-08	0.410	0.410	0.360	0.390	0.369	1,116,184
2025-04-04	0.410	0.430	0.410	0.410	0.387	416,036
2025-04-03	0.440	0.440	0.410	0.410	0.387	124,420
2025-04-02	0.450	0.450	0.440	0.440	0.416	132,750
2025-04-01	0.440	0.450	0.430	0.450	0.425	843,895
2025-03-31	0.420	0.440	0.410	0.420	0.397	620,146
2025-03-28	0.460	0.460	0.430	0.440	0.416	1,221,766
2025-03-27	0.470	0.550	0.440	0.440	0.416	5,502,618
2025-03-26	0.460	0.470	0.450	0.460	0.435	138,170
2025-03-25	0.450	0.450	0.450	0.450	0.425	27,065
2025-03-24	0.460	0.460	0.440	0.450	0.425	36,800
2025-03-21	0.460	0.470	0.450	0.450	0.425	78,608
2025-03-20	0.470	0.470	0.460	0.470	0.444	3,718
2025-03-19	0.460	0.460	0.450	0.460	0.435	145,433
2025-03-18	0.470	0.480	0.450	0.450	0.425	147,146
2025-03-17	0.450	0.480	0.450	0.460	0.435	244,700
2025-03-14	0.460	0.460	0.450	0.460	0.435	19,100
2025-03-13	0.460	0.470	0.450	0.460	0.435	208,603
2025-03-12	0.470	0.480	0.460	0.480	0.429	293,482
2025-03-11	0.470	0.480	0.460	0.480	0.429	153,501
2025-03-10	0.460	0.480	0.460	0.470	0.420	469,601
2025-03-07	0.440	0.460	0.440	0.460	0.411	24,173
2025-03-06	0.460	0.460	0.450	0.450	0.402	275,392
2025-03-05	0.450	0.450	0.440	0.450	0.402	110,166
2025-03-04	0.440	0.450	0.440	0.450	0.402	90,000
2025-03-03	0.460	0.460	0.430	0.440	0.393	240,997
2025-02-28	0.460	0.460	0.430	0.440	0.393	304,344
2025-02-27	0.460	0.460	0.440	0.450	0.402	160,016
2025-02-26	0.450	0.470	0.450	0.460	0.411	187,689
2025-02-25	0.450	0.450	0.430	0.440	0.393	473,081
2025-02-24	0.450	0.460	0.450	0.450	0.402	151,397
2025-02-21	0.460	0.470	0.450	0.460	0.411	191,303
2025-02-20	0.470	0.470	0.450	0.460	0.411	65,721
2025-02-19	0.460	0.470	0.450	0.460	0.411	35,876
2025-02-18	0.460	0.460	0.450	0.450	0.402	43,245
2025-02-17	0.460	0.460	0.450	0.460	0.411	42,671
2025-02-14	0.450	0.460	0.430	0.460	0.411	30,120
2025-02-13	0.480	0.480	0.430	0.470	0.420	173,900
2025-02-11	0.470	0.480	0.470	0.480	0.429	62,467
2025-02-10	0.460	0.470	0.450	0.470	0.420	23,320
2025-02-07	0.450	0.490	0.450	0.460	0.411	383,145
2025-02-06	0.480	0.490	0.450	0.450	0.402	765,698
2025-02-05	0.490	0.490	0.480	0.480	0.429	100,840
2025-02-04	0.490	0.490	0.480	0.490	0.437	175,527
2025-02-03	0.490	0.500	0.480	0.480	0.429	143,114
2025-01-31	0.510	0.510	0.490	0.490	0.437	154,300
2025-01-30	0.500	0.510	0.490	0.510	0.455	235,020
2025-01-29	0.500	0.500	0.490	0.500	0.446	91,111
2025-01-28	0.510	0.510	0.490	0.500	0.446	240,718
2025-01-27	0.500	0.510	0.500	0.510	0.455	100,650
2025-01-24	0.520	0.520	0.480	0.500	0.446	594,930
2025-01-23	0.520	0.520	0.500	0.520	0.464	172,348

← NewerPage 7 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.