SE-Education Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 600 |
| 2025-02-05 | 1.910 | 1.980 | 1.910 | 1.980 | 1.980 | 1,800 |
| 2025-02-04 | 1.980 | 1.980 | 1.910 | 1.910 | 1.910 | 11,100 |
| 2025-02-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 200 |
| 2025-01-31 | 1.920 | 2.080 | 1.900 | 1.980 | 1.980 | 4,600 |
| 2025-01-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 100 |
| 2025-01-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 200 |
| 2025-01-28 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-01-27 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-01-24 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 400 |
| 2025-01-23 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 200 |
| 2025-01-22 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 100 |
| 2025-01-21 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 1,900 |
| 2025-01-20 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2025-01-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-01-16 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-01-15 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2025-01-14 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-01-13 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 1,100 |
| 2025-01-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-01-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-01-08 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 8,400 |
| 2025-01-07 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-01-06 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-01-03 | 2.080 | 2.080 | 2.040 | 2.080 | 2.080 | 600 |
| 2025-01-02 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1,300 |
| 2024-12-30 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 400 |
| 2024-12-27 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-12-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-12-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 113,800 |
| 2024-12-24 | 2.080 | 2.080 | 2.040 | 2.040 | 2.040 | 3,800 |
| 2024-12-23 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 20,000 |
| 2024-12-20 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2024-12-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 23,200 |
| 2024-12-18 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 4,300 |
| 2024-12-17 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 60,000 |
| 2024-12-16 | 2.080 | 2.100 | 2.040 | 2.040 | 2.040 | 1,900 |
| 2024-12-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-12-12 | 2.100 | 2.100 | 2.040 | 2.100 | 2.100 | 12,500 |
| 2024-12-11 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 3,000 |
| 2024-12-09 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 300 |
| 2024-12-06 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-12-04 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 500 |
| 2024-12-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-12-02 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 14,800 |
| 2024-11-29 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 25,200 |
| 2024-11-28 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,000 |
| 2024-11-27 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 42,700 |
| 2024-11-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 400 |
| 2024-11-25 | 2.060 | 2.080 | 2.040 | 2.060 | 2.060 | 6,200 |
| 2024-11-22 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 10,000 |
| 2024-11-21 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,400 |
| 2024-11-20 | 2.040 | 2.080 | 2.040 | 2.040 | 2.040 | 24,000 |
| 2024-11-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2024-11-18 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 12,400 |
| 2024-11-15 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 12,000 |
| 2024-11-14 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 30,500 |
| 2024-11-13 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 6,400 |
| 2024-11-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-11-11 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
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.