SE-Education Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-08-14 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-08-13 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 600 |
| 2024-08-09 | 2.040 | 2.140 | 2.040 | 2.040 | 2.040 | 21,100 |
| 2024-08-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-08-07 | 2.040 | 2.140 | 2.040 | 2.140 | 2.140 | 31,100 |
| 2024-08-06 | 2.140 | 2.140 | 2.040 | 2.140 | 2.140 | 1,100 |
| 2024-08-05 | 2.100 | 2.140 | 2.100 | 2.100 | 2.100 | 2,800 |
| 2024-08-02 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-08-01 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,200 |
| 2024-07-31 | 2.040 | 2.100 | 2.020 | 2.080 | 2.080 | 2,900 |
| 2024-07-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-26 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 42,100 |
| 2024-07-25 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 36,100 |
| 2024-07-24 | 2.020 | 2.040 | 2.020 | 2.020 | 2.020 | 26,700 |
| 2024-07-23 | 2.060 | 2.060 | 2.020 | 2.040 | 2.040 | 30,200 |
| 2024-07-19 | 2.020 | 2.040 | 2.020 | 2.020 | 2.020 | 50,200 |
| 2024-07-18 | 2.020 | 2.040 | 2.020 | 2.020 | 2.020 | 13,200 |
| 2024-07-17 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-07-16 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 10,200 |
| 2024-07-15 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-07-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-07-11 | 2.040 | 2.100 | 2.020 | 2.040 | 2.040 | 20,600 |
| 2024-07-10 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 12,100 |
| 2024-07-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-07-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 500 |
| 2024-07-05 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 300 |
| 2024-07-04 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 100 |
| 2024-07-03 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3,100 |
| 2024-07-02 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 9,600 |
| 2024-07-01 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 100 |
| 2024-06-27 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 9,500 |
| 2024-06-26 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-06-25 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-06-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-06-21 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-06-20 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,200 |
| 2024-06-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-06-18 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 1,700 |
| 2024-06-17 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-06-14 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 7,900 |
| 2024-06-13 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 200 |
| 2024-06-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-06-11 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 100 |
| 2024-06-10 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 300 |
| 2024-06-07 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-06-06 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 600 |
| 2024-06-05 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-06-04 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 8,600 |
| 2024-05-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 23,500 |
| 2024-05-28 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 14,700 |
| 2024-05-27 | 2.040 | 2.040 | 1.910 | 2.020 | 2.020 | 1,600 |
| 2024-05-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-05-23 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 1,700 |
| 2024-05-21 | 1.960 | 2.000 | 1.890 | 2.000 | 2.000 | 13,400 |
| 2024-05-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-05-17 | 1.950 | 1.950 | 1.910 | 1.930 | 1.930 | 32,100 |
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.