SE-Education Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,300 |
| 2024-11-07 | 2.040 | 2.060 | 2.040 | 2.040 | 2.040 | 1,700 |
| 2024-11-06 | 2.060 | 2.100 | 2.040 | 2.100 | 2.100 | 4,100 |
| 2024-11-05 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2024-11-04 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-11-01 | 2.120 | 2.120 | 2.040 | 2.100 | 2.100 | 37,000 |
| 2024-10-31 | 2.120 | 2.140 | 2.120 | 2.140 | 2.140 | 600 |
| 2024-10-30 | 2.120 | 2.140 | 2.120 | 2.140 | 2.140 | 1,600 |
| 2024-10-29 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-10-28 | 2.060 | 2.120 | 2.040 | 2.120 | 2.120 | 20,500 |
| 2024-10-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-10-24 | 2.140 | 2.140 | 2.040 | 2.040 | 2.040 | 17,700 |
| 2024-10-22 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-10-21 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 100 |
| 2024-10-18 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 1,200 |
| 2024-10-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-15 | 2.160 | 2.180 | 2.100 | 2.100 | 2.100 | 9,300 |
| 2024-10-11 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-10-10 | 2.200 | 2.320 | 2.180 | 2.180 | 2.180 | 7,600 |
| 2024-10-09 | 2.180 | 2.200 | 2.080 | 2.200 | 2.200 | 19,800 |
| 2024-10-08 | 2.200 | 2.280 | 2.180 | 2.180 | 2.180 | 47,400 |
| 2024-10-07 | 2.200 | 2.300 | 2.120 | 2.120 | 2.120 | 2,600 |
| 2024-10-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-10-03 | 2.200 | 2.220 | 2.200 | 2.200 | 2.200 | 400 |
| 2024-10-02 | 2.220 | 2.240 | 2.220 | 2.220 | 2.220 | 1,000 |
| 2024-10-01 | 2.240 | 2.240 | 2.180 | 2.220 | 2.220 | 13,100 |
| 2024-09-30 | 2.160 | 2.180 | 2.160 | 2.160 | 2.160 | 1,700 |
| 2024-09-27 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-09-26 | 2.280 | 2.280 | 2.240 | 2.240 | 2.240 | 1,000 |
| 2024-09-25 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 100 |
| 2024-09-24 | 2.300 | 2.300 | 2.260 | 2.280 | 2.280 | 7,800 |
| 2024-09-23 | 2.180 | 2.320 | 2.180 | 2.320 | 2.320 | 58,600 |
| 2024-09-20 | 2.260 | 2.260 | 2.100 | 2.200 | 2.200 | 8,900 |
| 2024-09-19 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-09-18 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-09-17 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-09-16 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-09-13 | 2.120 | 2.120 | 2.060 | 2.060 | 2.060 | 1,800 |
| 2024-09-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 3,300 |
| 2024-09-11 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 100 |
| 2024-09-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 400 |
| 2024-09-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-09-06 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 100 |
| 2024-09-05 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 800 |
| 2024-09-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-08-30 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 500 |
| 2024-08-29 | 2.140 | 2.140 | 2.040 | 2.040 | 2.040 | 2,200 |
| 2024-08-28 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 100 |
| 2024-08-27 | 2.120 | 2.140 | 2.120 | 2.140 | 2.140 | 900 |
| 2024-08-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 8,000 |
| 2024-08-23 | 2.120 | 2.120 | 2.040 | 2.040 | 2.040 | 4,700 |
| 2024-08-22 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-08-21 | 2.040 | 2.140 | 2.040 | 2.140 | 2.140 | 11,600 |
| 2024-08-20 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-08-19 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 200 |
| 2024-08-16 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 100 |
| 2024-08-15 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 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.