SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	2.260	2.280	2.260	2.260	2.260	1,000
2024-02-12	2.260	2.260	2.260	2.260	2.260	0
2024-02-09	2.260	2.260	2.260	2.260	2.260	0
2024-02-08	2.260	2.260	2.260	2.260	2.260	300
2024-02-07	2.220	2.220	2.220	2.220	2.220	0
2024-02-06	2.220	2.220	2.220	2.220	2.220	1,100
2024-02-05	2.280	2.280	2.220	2.280	2.280	20,700
2024-02-02	2.220	2.220	2.220	2.220	2.220	11,400
2024-02-01	2.220	2.280	2.220	2.220	2.220	13,400
2024-01-31	2.220	2.220	2.220	2.220	2.220	20,000
2024-01-30	2.220	2.220	2.220	2.220	2.220	400
2024-01-29	2.220	2.220	2.220	2.220	2.220	5,000
2024-01-26	2.220	2.220	2.220	2.220	2.220	19,000
2024-01-25	2.220	2.220	2.220	2.220	2.220	0
2024-01-24	2.220	2.220	2.220	2.220	2.220	0
2024-01-23	2.220	2.220	2.220	2.220	2.220	0
2024-01-22	2.220	2.220	2.220	2.220	2.220	31,500
2024-01-19	2.220	2.220	2.220	2.220	2.220	13,400
2024-01-18	2.220	2.220	2.220	2.220	2.220	200
2024-01-17	2.220	2.220	2.220	2.220	2.220	1,600
2024-01-16	2.220	2.220	2.220	2.220	2.220	24,500
2024-01-15	2.240	2.240	2.220	2.220	2.220	300
2024-01-12	2.260	2.260	2.260	2.260	2.260	2,000
2024-01-11	2.220	2.260	2.220	2.260	2.260	5,200
2024-01-10	2.220	2.280	2.220	2.240	2.240	1,600
2024-01-09	2.260	2.260	2.260	2.260	2.260	100
2024-01-08	2.280	2.280	2.240	2.240	2.240	400
2024-01-05	2.220	2.280	2.220	2.280	2.280	600
2024-01-04	2.140	2.300	2.140	2.280	2.280	8,800
2024-01-03	2.080	2.160	2.080	2.120	2.120	15,900
2024-01-02	2.180	2.180	2.180	2.180	2.180	814
2023-12-28	2.120	2.200	2.100	2.200	2.200	9,500
2023-12-27	2.220	2.220	2.220	2.220	2.220	200
2023-12-26	2.220	2.220	2.220	2.220	2.220	200
2023-12-25	2.240	2.240	2.240	2.240	2.240	10,000
2023-12-22	2.260	2.260	2.260	2.260	2.260	0
2023-12-21	2.220	2.260	2.220	2.260	2.260	20,300
2023-12-20	2.220	2.220	2.220	2.220	2.220	0
2023-12-19	2.240	2.240	2.220	2.220	2.220	40,200
2023-12-18	2.300	2.300	2.260	2.260	2.260	600
2023-12-15	2.240	2.240	2.220	2.220	2.220	200
2023-12-14	2.320	2.320	2.240	2.240	2.240	600
2023-12-13	2.240	2.240	2.240	2.240	2.240	200
2023-12-12	2.300	2.800	2.260	2.260	2.260	7,600
2023-12-08	2.240	2.280	2.240	2.280	2.280	7,800
2023-12-07	2.260	2.280	2.260	2.280	2.280	4,100
2023-12-06	2.260	2.260	2.260	2.260	2.260	200
2023-12-04	2.220	2.240	2.220	2.240	2.240	10,100
2023-12-01	2.220	2.300	2.220	2.280	2.280	5,500
2023-11-30	2.220	2.220	2.220	2.220	2.220	100
2023-11-29	2.260	2.260	2.220	2.220	2.220	12,600
2023-11-28	2.260	2.300	2.220	2.300	2.300	14,900
2023-11-27	2.240	2.240	2.240	2.240	2.240	0
2023-11-24	2.260	2.260	2.220	2.240	2.240	11,000
2023-11-23	2.240	2.240	2.240	2.240	2.240	100
2023-11-22	2.220	2.240	2.220	2.240	2.240	3,000
2023-11-21	2.260	2.300	2.220	2.220	2.220	6,700
2023-11-20	2.240	2.240	2.220	2.220	2.220	7,600
2023-11-17	1.880	2.240	1.860	2.220	2.220	1,162,100
2023-11-16	2.220	2.240	2.220	2.220	2.220	3,400

← NewerPage 11 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.