SEI Medical Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.060 | 4.140 | 3.980 | 4.020 | 3.684 | 1,388,905 |
| 2025-01-21 | 3.840 | 4.020 | 3.820 | 4.020 | 3.684 | 2,004,046 |
| 2025-01-20 | 3.780 | 3.920 | 3.760 | 3.800 | 3.483 | 1,161,644 |
| 2025-01-17 | 3.840 | 4.000 | 3.700 | 3.760 | 3.446 | 1,448,483 |
| 2025-01-16 | 4.040 | 4.080 | 3.760 | 3.820 | 3.501 | 1,224,100 |
| 2025-01-15 | 4.080 | 4.100 | 3.920 | 4.040 | 3.703 | 755,503 |
| 2025-01-14 | 4.280 | 4.300 | 4.020 | 4.020 | 3.684 | 1,398,502 |
| 2025-01-13 | 4.220 | 4.300 | 4.040 | 4.220 | 3.868 | 1,448,500 |
| 2025-01-10 | 4.080 | 4.280 | 4.080 | 4.260 | 3.904 | 1,853,905 |
| 2025-01-09 | 4.500 | 4.500 | 4.040 | 4.060 | 3.721 | 4,208,110 |
| 2025-01-08 | 4.340 | 4.520 | 4.320 | 4.520 | 4.143 | 5,123,854 |
| 2025-01-07 | 4.500 | 4.560 | 4.360 | 4.360 | 3.996 | 7,447,567 |
| 2025-01-06 | 4.100 | 4.460 | 4.060 | 4.340 | 3.978 | 11,669,990 |
| 2025-01-03 | 4.060 | 4.380 | 4.020 | 4.100 | 3.758 | 6,560,871 |
| 2025-01-02 | 4.020 | 4.020 | 3.820 | 3.860 | 3.538 | 676,065 |
| 2024-12-30 | 4.100 | 4.100 | 3.920 | 3.980 | 3.648 | 394,207 |
| 2024-12-27 | 3.920 | 4.080 | 3.860 | 4.020 | 3.684 | 1,271,706 |
| 2024-12-26 | 3.740 | 4.340 | 3.680 | 3.920 | 3.593 | 7,071,071 |
| 2024-12-25 | 3.660 | 3.860 | 3.620 | 3.740 | 3.428 | 1,786,399 |
| 2024-12-24 | 3.500 | 3.680 | 3.480 | 3.640 | 3.336 | 1,386,290 |
| 2024-12-23 | 3.460 | 3.560 | 3.360 | 3.500 | 3.208 | 870,300 |
| 2024-12-20 | 3.660 | 3.660 | 3.400 | 3.400 | 3.116 | 1,043,583 |
| 2024-12-19 | 3.640 | 3.780 | 3.600 | 3.600 | 3.299 | 769,453 |
| 2024-12-18 | 3.600 | 3.700 | 3.500 | 3.680 | 3.373 | 1,285,148 |
| 2024-12-17 | 3.900 | 3.900 | 3.560 | 3.620 | 3.318 | 2,231,196 |
| 2024-12-16 | 4.100 | 4.160 | 3.860 | 3.900 | 3.574 | 1,194,613 |
| 2024-12-13 | 4.060 | 4.240 | 4.060 | 4.100 | 3.758 | 1,829,696 |
| 2024-12-12 | 4.660 | 4.700 | 4.040 | 4.040 | 3.703 | 4,032,277 |
| 2024-12-11 | 4.700 | 4.740 | 4.640 | 4.640 | 4.253 | 885,832 |
| 2024-12-09 | 4.720 | 4.800 | 4.700 | 4.720 | 4.326 | 1,029,773 |
| 2024-12-06 | 4.800 | 4.860 | 4.660 | 4.720 | 4.326 | 1,334,635 |
| 2024-12-04 | 4.780 | 4.900 | 4.760 | 4.800 | 4.399 | 1,148,709 |
| 2024-12-03 | 4.900 | 4.940 | 4.800 | 4.800 | 4.399 | 1,697,061 |
| 2024-12-02 | 4.880 | 5.000 | 4.780 | 4.860 | 4.454 | 2,599,919 |
| 2024-11-29 | 4.940 | 4.980 | 4.800 | 4.860 | 4.454 | 1,272,434 |
| 2024-11-28 | 4.980 | 5.050 | 4.840 | 4.940 | 4.527 | 2,722,833 |
| 2024-11-27 | 4.660 | 5.050 | 4.640 | 4.980 | 4.564 | 4,862,443 |
| 2024-11-26 | 4.820 | 4.820 | 4.640 | 4.640 | 4.253 | 1,259,535 |
| 2024-11-25 | 5.000 | 5.000 | 4.740 | 4.800 | 4.399 | 2,386,577 |
| 2024-11-22 | 4.980 | 5.250 | 4.920 | 4.980 | 4.564 | 5,649,422 |
| 2024-11-21 | 4.680 | 4.940 | 4.640 | 4.940 | 4.527 | 4,100,833 |
| 2024-11-20 | 4.720 | 4.760 | 4.620 | 4.660 | 4.271 | 1,838,674 |
| 2024-11-19 | 4.940 | 4.940 | 4.600 | 4.680 | 4.289 | 2,834,857 |
| 2024-11-18 | 4.900 | 5.150 | 4.740 | 4.780 | 4.381 | 4,168,906 |
| 2024-11-15 | 5.700 | 5.700 | 4.880 | 4.880 | 4.472 | 5,383,614 |
| 2024-11-14 | 5.400 | 5.550 | 5.250 | 5.550 | 5.087 | 2,303,803 |
| 2024-11-13 | 5.200 | 5.350 | 5.200 | 5.300 | 4.857 | 1,017,091 |
| 2024-11-12 | 5.700 | 5.700 | 5.150 | 5.200 | 4.766 | 3,387,053 |
| 2024-11-11 | 5.850 | 5.950 | 5.700 | 5.750 | 5.270 | 2,720,380 |
| 2024-11-08 | 6.000 | 6.200 | 5.800 | 5.900 | 5.407 | 6,659,004 |
| 2024-11-07 | 5.850 | 6.050 | 5.650 | 5.950 | 5.453 | 5,022,943 |
| 2024-11-06 | 5.600 | 6.100 | 5.550 | 5.800 | 5.316 | 10,790,870 |
| 2024-11-05 | 5.200 | 5.800 | 5.200 | 5.600 | 5.132 | 8,039,079 |
| 2024-11-04 | 5.350 | 5.400 | 5.150 | 5.200 | 4.766 | 1,818,088 |
| 2024-11-01 | 5.300 | 5.450 | 5.300 | 5.300 | 4.857 | 1,944,110 |
| 2024-10-31 | 5.450 | 5.750 | 5.300 | 5.300 | 4.857 | 4,936,095 |
| 2024-10-30 | 5.250 | 5.600 | 5.250 | 5.450 | 4.995 | 5,229,155 |
| 2024-10-29 | 5.000 | 5.550 | 5.000 | 5.350 | 4.903 | 11,012,350 |
| 2024-10-28 | 4.900 | 5.200 | 4.860 | 4.880 | 4.472 | 8,999,962 |
| 2024-10-25 | 4.760 | 4.760 | 4.600 | 4.620 | 4.234 | 1,094,786 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.1100 THB |
| 2025-03-14 | 0.1200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.