SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	1.460	1.460	1.460	1.460	1.460	989
2026-07-13	1.550	1.550	1.450	1.510	1.510	5,400
2026-07-10	1.550	1.550	1.550	1.550	1.550	210
2026-07-09	1.590	1.590	1.400	1.550	1.550	6,589
2026-07-08	1.540	1.590	1.530	1.590	1.590	8,558
2026-07-07	1.540	1.540	1.540	1.540	1.540	4,035
2026-07-06	1.570	1.650	1.560	1.560	1.560	28,165
2026-07-03	1.680	1.680	1.680	1.680	1.680	1,100
2026-07-01	1.550	1.620	1.550	1.620	1.620	10,712
2026-06-29	1.690	1.690	1.640	1.640	1.640	1,609
2026-06-26	1.650	1.650	1.650	1.650	1.650	10,300
2026-06-25	1.650	1.650	1.650	1.650	1.650	61,600
2026-06-24	1.650	1.650	1.650	1.650	1.650	109,000
2026-06-19	1.630	1.690	1.630	1.690	1.690	2,400
2026-06-18	1.650	1.700	1.640	1.700	1.700	706,600
2026-06-17	1.650	1.700	1.650	1.650	1.650	51,804
2026-06-16	1.660	1.660	1.660	1.660	1.660	604
2026-06-11	1.700	1.700	1.650	1.700	1.700	2,405
2026-06-10	1.700	1.700	1.660	1.660	1.660	200
2026-06-08	1.700	1.700	1.700	1.700	1.700	203
2026-06-05	1.700	1.700	1.700	1.700	1.700	1,300
2026-06-04	1.660	1.660	1.660	1.660	1.660	100
2026-05-29	1.650	1.650	1.650	1.650	1.650	1,100
2026-05-28	1.700	1.700	1.700	1.700	1.700	221
2026-05-27	1.660	1.660	1.650	1.660	1.660	38,160
2026-05-26	1.660	1.660	1.660	1.660	1.660	2,720
2026-05-21	1.740	1.750	1.740	1.740	1.740	1,600
2026-05-18	1.700	1.700	1.700	1.700	1.700	800
2026-05-15	1.650	1.690	1.650	1.690	1.690	3,620
2026-05-14	1.650	1.650	1.650	1.650	1.650	13,900
2026-05-13	1.660	1.660	1.660	1.660	1.660	200
2026-05-12	1.650	1.660	1.650	1.660	1.660	300
2026-05-11	1.650	1.650	1.650	1.650	1.650	6,050
2026-05-08	1.650	1.650	1.650	1.650	1.650	48,453
2026-05-07	1.660	1.660	1.660	1.660	1.660	500
2026-05-05	1.650	1.650	1.650	1.650	1.650	1,028
2026-04-30	1.650	1.650	1.650	1.650	1.650	106
2026-04-29	1.660	1.660	1.660	1.660	1.660	132
2026-04-28	1.650	1.650	1.650	1.650	1.650	10,600
2026-04-27	1.640	1.650	1.640	1.650	1.650	1,656
2026-04-23	1.650	1.650	1.650	1.650	1.650	236
2026-04-22	1.640	1.660	1.640	1.660	1.660	361
2026-04-21	1.650	1.650	1.640	1.640	1.640	1,200
2026-04-20	1.660	1.660	1.650	1.650	1.650	69,254
2026-04-17	1.660	1.660	1.660	1.660	1.660	500
2026-04-16	1.650	1.650	1.650	1.650	1.650	200
2026-04-10	1.650	1.650	1.650	1.650	1.650	500
2026-04-07	1.650	1.660	1.650	1.650	1.650	25,346
2026-04-03	1.650	1.650	1.650	1.650	1.650	5,007
2026-04-01	1.650	1.660	1.650	1.660	1.660	2,501
2026-03-31	1.670	1.670	1.650	1.650	1.650	11,500
2026-03-27	1.660	1.660	1.660	1.660	1.660	1,000
2026-03-25	1.660	1.660	1.660	1.660	1.660	100
2026-03-24	1.650	1.650	1.650	1.650	1.650	10,000
2026-03-23	1.660	1.660	1.650	1.650	1.650	9,079
2026-03-20	1.670	1.670	1.670	1.670	1.670	1,404
2026-03-19	1.650	1.650	1.640	1.650	1.650	99,101
2026-03-18	1.660	1.680	1.660	1.680	1.680	1,138
2026-03-17	1.690	1.690	1.690	1.690	1.690	122
2026-03-16	1.650	1.650	1.650	1.650	1.650	11,600

← NewerPage 2 of 4 · 199 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.