SE-Education Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.330	1.330	1.300	1.300	1.300	5,601
2026-10-19	1.300	1.310	1.300	1.310	1.310	11,301
2026-10-15	1.300	1.300	1.300	1.300	1.300	700
2026-10-14	1.300	1.300	1.300	1.300	1.300	12,500
2026-10-12	1.320	1.320	1.320	1.320	1.320	0
2026-10-09	1.310	1.320	1.310	1.320	1.320	700
2026-10-08	1.310	1.310	1.310	1.310	1.310	0
2026-10-07	1.330	1.380	1.310	1.310	1.310	1,300
2026-10-06	1.320	1.340	1.300	1.330	1.330	21,100
2026-10-05	1.330	1.440	1.330	1.440	1.440	13,000
2026-10-02	1.340	1.340	1.340	1.340	1.340	0
2026-10-01	1.340	1.340	1.340	1.340	1.340	0
2026-09-30	1.340	1.340	1.340	1.340	1.340	900
2026-09-29	1.330	1.330	1.330	1.330	1.330	0
2026-09-28	1.310	1.330	1.310	1.330	1.330	200
2026-09-25	1.410	1.410	1.410	1.410	1.410	0
2026-09-24	1.440	1.440	1.340	1.410	1.410	7,600
2026-09-23	1.360	1.490	1.360	1.460	1.460	4,301
2026-09-22	1.330	1.350	1.330	1.350	1.350	2,019
2026-09-21	1.310	1.310	1.310	1.310	1.310	1,001
2026-09-18	1.300	1.300	1.300	1.300	1.300	1,100
2026-09-16	1.300	1.300	1.300	1.300	1.300	2,709
2026-09-15	1.300	1.300	1.300	1.300	1.300	5,400
2026-09-14	1.310	1.310	1.310	1.310	1.310	901
2026-09-11	1.310	1.310	1.310	1.310	1.310	1,000
2026-09-10	1.310	1.310	1.300	1.300	1.300	19,585
2026-09-09	1.310	1.310	1.310	1.310	1.310	2,000
2026-09-08	1.300	1.300	1.300	1.300	1.300	13,314
2026-09-07	1.300	1.300	1.300	1.300	1.300	12,719
2026-09-04	1.310	1.310	1.300	1.300	1.300	9,710
2026-09-03	1.300	1.310	1.300	1.310	1.310	1,571
2026-09-02	1.300	1.300	1.300	1.300	1.300	800
2026-08-27	1.300	1.300	1.300	1.300	1.300	1,300
2026-08-26	1.300	1.300	1.300	1.300	1.300	16,710
2026-08-25	1.290	1.290	1.290	1.290	1.290	5,400
2026-08-24	1.300	1.310	1.300	1.310	1.310	1,216
2026-08-21	1.290	1.300	1.290	1.290	1.290	58,100
2026-08-20	1.280	1.290	1.280	1.290	1.290	14,700
2026-08-19	1.290	1.290	1.290	1.290	1.290	2,100
2026-08-18	1.300	1.300	1.300	1.300	1.300	15,610
2026-08-17	1.300	1.300	1.300	1.300	1.300	129
2026-08-14	1.290	1.290	1.290	1.290	1.290	1,013
2026-08-13	1.330	1.330	1.290	1.290	1.290	8,889
2026-08-11	1.280	1.350	1.280	1.280	1.280	3,100
2026-08-10	1.320	1.380	1.280	1.280	1.280	26,401
2026-08-07	1.290	1.320	1.290	1.320	1.320	7,158
2026-08-06	1.310	1.320	1.310	1.320	1.320	3,601
2026-08-05	1.250	1.310	1.250	1.290	1.290	29,177
2026-08-04	1.300	1.400	1.260	1.280	1.280	114,671
2026-08-03	1.310	1.340	1.270	1.290	1.290	92,071
2026-07-31	1.270	1.440	1.270	1.440	1.440	5,076
2026-07-30	1.420	1.420	1.240	1.270	1.270	13,702
2026-07-24	1.460	1.460	1.450	1.450	1.450	2,300
2026-07-23	1.450	1.500	1.450	1.450	1.450	7,804
2026-07-22	1.460	1.470	1.450	1.450	1.450	24,142
2026-07-21	1.450	1.460	1.450	1.450	1.450	52,207
2026-07-20	1.600	1.600	1.510	1.530	1.530	7,400
2026-07-17	1.540	1.540	1.540	1.540	1.540	1,000
2026-07-16	1.460	1.460	1.450	1.460	1.460	1,809
2026-07-15	1.490	1.490	1.490	1.490	1.490	110

Page 1 of 20 · 1,166 trading daysOlder →

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.