SiamEast Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.510	0.520	0.500	0.520	0.464	146,491
2025-01-21	0.520	0.520	0.500	0.520	0.464	57,671
2025-01-20	0.500	0.520	0.500	0.510	0.455	599,915
2025-01-17	0.500	0.510	0.500	0.500	0.446	53,901
2025-01-16	0.500	0.510	0.500	0.500	0.446	163,573
2025-01-15	0.510	0.510	0.490	0.500	0.446	214,108
2025-01-14	0.520	0.520	0.500	0.500	0.446	166,052
2025-01-13	0.540	0.540	0.510	0.520	0.464	16,500
2025-01-10	0.530	0.540	0.510	0.530	0.473	87,565
2025-01-09	0.550	0.550	0.520	0.530	0.473	28,307
2025-01-08	0.560	0.560	0.530	0.550	0.491	91,855
2025-01-07	0.540	0.560	0.520	0.550	0.491	383,817
2025-01-06	0.540	0.550	0.530	0.530	0.473	123,210
2025-01-03	0.550	0.560	0.540	0.540	0.482	77,898
2025-01-02	0.540	0.550	0.530	0.540	0.482	28,764
2024-12-30	0.550	0.560	0.550	0.550	0.491	20,840
2024-12-27	0.560	0.560	0.540	0.550	0.491	96,268
2024-12-26	0.580	0.580	0.550	0.560	0.500	120,854
2024-12-25	0.560	0.580	0.550	0.560	0.500	110,001
2024-12-24	0.560	0.560	0.550	0.550	0.491	9,317
2024-12-23	0.540	0.550	0.530	0.550	0.491	60,920
2024-12-20	0.530	0.540	0.530	0.530	0.473	52,955
2024-12-19	0.540	0.550	0.530	0.530	0.473	163,517
2024-12-18	0.560	0.560	0.540	0.540	0.482	254,578
2024-12-17	0.560	0.560	0.550	0.560	0.500	742,005
2024-12-16	0.570	0.570	0.560	0.560	0.500	39,250
2024-12-13	0.580	0.580	0.550	0.550	0.491	215,922
2024-12-12	0.580	0.580	0.570	0.570	0.509	308,220
2024-12-11	0.570	0.580	0.570	0.580	0.518	869,210
2024-12-09	0.590	0.590	0.570	0.580	0.518	20,062
2024-12-06	0.580	0.590	0.560	0.570	0.509	186,189
2024-12-04	0.580	0.590	0.560	0.580	0.518	338,067
2024-12-03	0.580	0.580	0.570	0.580	0.518	915,970
2024-12-02	0.590	0.590	0.570	0.580	0.518	310,811
2024-11-29	0.590	0.590	0.580	0.590	0.527	44,804
2024-11-28	0.580	0.590	0.580	0.590	0.527	226,268
2024-11-27	0.600	0.600	0.580	0.590	0.527	200,101
2024-11-26	0.600	0.610	0.590	0.600	0.536	99,076
2024-11-25	0.600	0.610	0.600	0.610	0.545	54,801
2024-11-22	0.600	0.610	0.600	0.600	0.536	66,405
2024-11-21	0.610	0.610	0.590	0.600	0.536	132,754
2024-11-20	0.610	0.620	0.590	0.610	0.545	141,600
2024-11-19	0.630	0.630	0.610	0.610	0.545	139,534
2024-11-18	0.630	0.630	0.610	0.620	0.554	40,989
2024-11-15	0.620	0.630	0.600	0.620	0.554	342,939
2024-11-14	0.640	0.640	0.620	0.620	0.554	98,949
2024-11-13	0.660	0.660	0.620	0.630	0.562	73,800
2024-11-12	0.650	0.660	0.630	0.630	0.562	197,701
2024-11-11	0.650	0.670	0.640	0.650	0.580	130,621
2024-11-08	0.670	0.690	0.630	0.670	0.598	369,988
2024-11-07	0.690	0.690	0.670	0.670	0.598	28,829
2024-11-06	0.690	0.690	0.680	0.680	0.607	35,432
2024-11-05	0.670	0.690	0.660	0.690	0.616	125,400
2024-11-04	0.680	0.680	0.630	0.670	0.598	320,122
2024-11-01	0.670	0.690	0.670	0.690	0.616	551,883
2024-10-31	0.690	0.690	0.670	0.680	0.607	225,509
2024-10-30	0.680	0.690	0.680	0.680	0.607	71,033
2024-10-29	0.680	0.690	0.680	0.680	0.607	89,751
2024-10-28	0.680	0.690	0.660	0.680	0.607	158,693
2024-10-25	0.690	0.700	0.660	0.680	0.607	387,871

← NewerPage 8 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.