SE-Education Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,208 |
| 2025-11-18 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 445 |
| 2025-11-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 510 |
| 2025-11-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 170,700 |
| 2025-11-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15,300 |
| 2025-11-12 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 873 |
| 2025-11-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 7,000 |
| 2025-11-07 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 1,600 |
| 2025-11-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 90,300 |
| 2025-11-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6,305 |
| 2025-11-03 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 1,685 |
| 2025-10-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6,435 |
| 2025-10-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 110 |
| 2025-10-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,100 |
| 2025-10-28 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 4,104 |
| 2025-10-27 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 159,155 |
| 2025-10-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 600 |
| 2025-10-22 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 137 |
| 2025-10-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,600 |
| 2025-10-20 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 3,449 |
| 2025-10-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 700 |
| 2025-10-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2025-10-15 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,100 |
| 2025-10-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 14,511 |
| 2025-10-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 12,500 |
| 2025-10-03 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 66,300 |
| 2025-10-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 300 |
| 2025-10-01 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 300 |
| 2025-09-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-09-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50,103 |
| 2025-09-26 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 60,101 |
| 2025-09-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 100 |
| 2025-09-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 254 |
| 2025-09-23 | 1.830 | 1.850 | 1.790 | 1.800 | 1.800 | 84,223 |
| 2025-09-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2025-09-19 | 1.900 | 1.900 | 1.790 | 1.800 | 1.800 | 128,803 |
| 2025-09-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,022 |
| 2025-09-16 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 1,830 |
| 2025-09-15 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 1,600 |
| 2025-09-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-09-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 45,000 |
| 2025-09-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-09-05 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-09-04 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 10,500 |
| 2025-09-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-09-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-09-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-08-29 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 1,000 |
| 2025-08-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 7,500 |
| 2025-08-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-08-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-08-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 71,500 |
| 2025-08-22 | 1.810 | 1.860 | 1.810 | 1.860 | 1.860 | 700 |
| 2025-08-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 400 |
| 2025-08-20 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 10,000 |
| 2025-08-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3,200 |
| 2025-08-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 3,000 |
| 2025-08-15 | 1.740 | 1.740 | 1.730 | 1.740 | 1.740 | 23,400 |
| 2025-08-14 | 1.830 | 1.830 | 1.700 | 1.740 | 1.740 | 19,500 |
| 2025-08-13 | 1.640 | 1.700 | 1.620 | 1.700 | 1.700 | 8,100 |
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.