SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-16	1.650	1.650	1.650	1.650	1.650	11,600
2026-03-10	1.650	1.650	1.650	1.650	1.650	1,200
2026-03-09	1.650	1.650	1.650	1.650	1.650	101
2026-03-05	1.650	1.700	1.650	1.700	1.700	39,100
2026-03-04	1.660	1.660	1.650	1.650	1.650	9,800
2026-03-02	1.650	1.650	1.650	1.650	1.650	30,100
2026-02-27	1.700	1.710	1.650	1.650	1.650	44,455
2026-02-25	1.650	1.660	1.650	1.660	1.660	11,102
2026-02-24	1.650	1.650	1.640	1.640	1.640	36,500
2026-02-20	1.660	1.660	1.650	1.650	1.650	8,946
2026-02-19	1.660	1.660	1.660	1.660	1.660	1,290
2026-02-18	1.650	1.650	1.650	1.650	1.650	10,002
2026-02-17	1.660	1.660	1.650	1.650	1.650	14,000
2026-02-16	1.710	1.710	1.660	1.660	1.660	710
2026-02-13	1.700	1.700	1.700	1.700	1.700	6,698
2026-02-12	1.650	1.700	1.650	1.700	1.700	200
2026-02-11	1.650	1.650	1.640	1.640	1.640	81,700
2026-02-10	1.650	1.650	1.650	1.650	1.650	5,000
2026-02-09	1.650	1.650	1.630	1.630	1.630	207,400
2026-02-05	1.650	1.650	1.650	1.650	1.650	900
2026-02-04	1.650	1.660	1.650	1.660	1.660	2,102
2026-02-03	1.680	1.680	1.680	1.680	1.680	101
2026-02-02	1.670	1.670	1.670	1.670	1.670	100
2026-01-30	1.650	1.660	1.650	1.660	1.660	11,618
2026-01-29	1.650	1.650	1.650	1.650	1.650	2,000
2026-01-28	1.650	1.660	1.650	1.650	1.650	18,184
2026-01-27	1.650	1.650	1.650	1.650	1.650	500
2026-01-26	1.680	1.680	1.680	1.680	1.680	1,100
2026-01-23	1.650	1.680	1.650	1.680	1.680	9,302
2026-01-22	1.690	1.690	1.690	1.690	1.690	300
2026-01-21	1.650	1.700	1.650	1.700	1.700	55,300
2026-01-20	1.660	1.680	1.650	1.650	1.650	9,010
2026-01-19	1.660	1.690	1.650	1.690	1.690	94,701
2026-01-16	1.680	1.700	1.680	1.700	1.700	200
2026-01-15	1.700	1.700	1.700	1.700	1.700	100
2026-01-14	1.690	1.690	1.690	1.690	1.690	800
2026-01-13	1.650	1.650	1.650	1.650	1.650	1,200
2026-01-09	1.660	1.660	1.650	1.650	1.650	1,365
2026-01-08	1.680	1.680	1.660	1.670	1.670	100,931
2026-01-07	1.650	1.650	1.650	1.650	1.650	7,000
2026-01-06	1.640	1.650	1.640	1.650	1.650	2,205
2026-01-05	1.640	1.650	1.640	1.640	1.640	34,900
2025-12-30	1.690	1.690	1.690	1.690	1.690	100
2025-12-25	1.690	1.690	1.640	1.640	1.640	350
2025-12-24	1.640	1.640	1.630	1.630	1.630	20,600
2025-12-23	1.630	1.630	1.630	1.630	1.630	600
2025-12-22	1.650	1.650	1.630	1.630	1.630	12,110
2025-12-19	1.600	1.610	1.600	1.610	1.610	13,400
2025-12-18	1.560	1.580	1.560	1.580	1.580	12,500
2025-12-17	1.570	1.570	1.550	1.550	1.550	14,900
2025-12-16	1.560	1.560	1.560	1.560	1.560	220
2025-12-15	1.530	1.550	1.520	1.550	1.550	23,800
2025-12-12	1.650	1.650	1.510	1.510	1.510	2,300
2025-12-09	1.750	1.760	1.650	1.650	1.650	2,409
2025-12-08	1.760	1.760	1.660	1.660	1.660	610
2025-12-04	1.760	1.770	1.760	1.760	1.760	4,100
2025-12-03	1.610	1.610	1.610	1.610	1.610	300
2025-12-02	1.760	1.770	1.700	1.770	1.770	1,200
2025-11-28	1.630	1.630	1.630	1.630	1.630	400
2025-11-27	1.630	1.630	1.630	1.630	1.630	4,000

← NewerPage 3 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.