SE-Education Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 100 |
| 2025-05-08 | 1.910 | 1.970 | 1.910 | 1.970 | 1.970 | 7,000 |
| 2025-05-07 | 1.910 | 1.930 | 1.910 | 1.920 | 1.920 | 2,400 |
| 2025-05-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,100 |
| 2025-05-02 | 1.940 | 1.940 | 1.930 | 1.940 | 1.940 | 26,700 |
| 2025-04-30 | 1.910 | 1.940 | 1.910 | 1.930 | 1.930 | 52,100 |
| 2025-04-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-04-28 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 31,101 |
| 2025-04-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-04-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 40,300 |
| 2025-04-23 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 30,000 |
| 2025-04-22 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 30,400 |
| 2025-04-21 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 80,200 |
| 2025-04-18 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 50,700 |
| 2025-04-17 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 90,300 |
| 2025-04-16 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 1,200 |
| 2025-04-11 | 1.940 | 1.950 | 1.900 | 1.930 | 1.930 | 91,200 |
| 2025-04-10 | 1.930 | 1.960 | 1.900 | 1.900 | 1.900 | 81,400 |
| 2025-04-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 6,800 |
| 2025-04-08 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 55,400 |
| 2025-04-04 | 1.940 | 1.940 | 1.900 | 1.940 | 1.940 | 147,100 |
| 2025-04-03 | 1.940 | 1.970 | 1.940 | 1.960 | 1.960 | 5,900 |
| 2025-04-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 12,000 |
| 2025-04-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 26,900 |
| 2025-03-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 32,600 |
| 2025-03-28 | 1.940 | 1.950 | 1.940 | 1.940 | 1.940 | 3,700 |
| 2025-03-27 | 1.940 | 1.980 | 1.940 | 1.950 | 1.950 | 84,700 |
| 2025-03-26 | 1.930 | 1.950 | 1.930 | 1.940 | 1.940 | 46,200 |
| 2025-03-25 | 1.810 | 1.820 | 1.810 | 1.810 | 1.810 | 10,500 |
| 2025-03-24 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 2,200 |
| 2025-03-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 100 |
| 2025-03-20 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 700 |
| 2025-03-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 100 |
| 2025-03-18 | 1.960 | 1.960 | 1.930 | 1.950 | 1.950 | 1,800 |
| 2025-03-17 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 1,600 |
| 2025-03-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-03-13 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 700 |
| 2025-03-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 400 |
| 2025-03-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2025-03-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-03-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-03-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 500 |
| 2025-03-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-03-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-03-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-02-28 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2025-02-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 100 |
| 2025-02-26 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 100 |
| 2025-02-25 | 1.980 | 1.980 | 1.840 | 1.840 | 1.840 | 200 |
| 2025-02-24 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 1,400 |
| 2025-02-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 400 |
| 2025-02-20 | 1.950 | 1.950 | 1.940 | 1.950 | 1.950 | 2,400 |
| 2025-02-19 | 1.700 | 1.970 | 1.700 | 1.970 | 1.970 | 500 |
| 2025-02-18 | 1.760 | 2.000 | 1.700 | 2.000 | 2.000 | 6,200 |
| 2025-02-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 300 |
| 2025-02-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 400 |
| 2025-02-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,500 |
| 2025-02-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 400 |
| 2025-02-10 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 2,700 |
| 2025-02-07 | 1.890 | 1.890 | 1.760 | 1.760 | 1.760 | 800 |
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.