Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.020	1.030	0.990	0.990	0.990	1,459,400
2024-07-24	1.030	1.030	1.010	1.020	1.020	302,200
2024-07-23	1.060	1.060	1.020	1.020	1.020	2,210,100
2024-07-19	1.070	1.070	1.060	1.060	1.060	467,200
2024-07-18	1.090	1.090	1.050	1.070	1.070	929,800
2024-07-17	1.080	1.100	1.070	1.090	1.090	469,000
2024-07-16	1.070	1.100	1.070	1.080	1.080	1,239,500
2024-07-15	1.120	1.120	1.120	1.120	1.120	0
2024-07-12	1.120	1.120	1.120	1.120	1.120	0
2024-07-11	1.110	1.120	1.100	1.120	1.120	620,000
2024-07-10	1.120	1.120	1.080	1.110	1.110	2,557,500
2024-07-09	1.120	1.120	1.120	1.120	1.120	0
2024-07-08	1.140	1.150	1.120	1.120	1.120	1,884,500
2024-07-05	1.160	1.160	1.120	1.130	1.130	943,600
2024-07-04	1.140	1.150	1.120	1.140	1.140	1,764,000
2024-07-03	1.120	1.170	1.120	1.130	1.130	3,368,400
2024-07-02	1.100	1.300	1.100	1.120	1.120	22,722,300
2024-07-01	1.040	1.080	1.040	1.070	1.070	403,300
2024-06-28	1.100	1.100	1.040	1.040	1.040	2,064,800
2024-06-27	1.100	1.120	1.090	1.090	1.090	1,308,700
2024-06-26	1.080	1.080	1.080	1.080	1.080	0
2024-06-25	1.080	1.080	1.080	1.080	1.080	0
2024-06-24	1.060	1.090	1.050	1.080	1.080	446,000
2024-06-21	1.050	1.060	1.040	1.060	1.060	646,300
2024-06-20	1.030	1.040	1.030	1.040	1.040	381,700
2024-06-19	1.080	1.080	1.080	1.080	1.080	0
2024-06-18	1.080	1.080	1.080	1.080	1.080	0
2024-06-17	1.080	1.080	1.080	1.080	1.080	0
2024-06-14	1.100	1.100	1.080	1.080	1.080	359,700
2024-06-13	1.100	1.110	1.090	1.100	1.100	185,200
2024-06-12	1.090	1.110	1.080	1.100	1.100	448,200
2024-06-11	1.090	1.090	1.080	1.090	1.090	636,500
2024-06-10	1.090	1.090	1.080	1.080	1.080	1,145,300
2024-06-07	1.100	1.100	1.080	1.100	1.100	1,158,800
2024-06-06	1.100	1.100	1.090	1.090	1.090	370,600
2024-06-05	1.110	1.110	1.080	1.090	1.090	2,418,200
2024-06-04	1.120	1.130	1.090	1.100	1.100	1,401,100
2024-05-31	1.120	1.120	1.120	1.120	1.120	0
2024-05-30	1.140	1.140	1.100	1.120	1.120	2,375,800
2024-05-29	1.140	1.140	1.120	1.130	1.130	1,207,400
2024-05-28	1.130	1.140	1.130	1.140	1.140	477,200
2024-05-27	1.130	1.140	1.120	1.130	1.130	392,700
2024-05-24	1.150	1.150	1.150	1.150	1.150	0
2024-05-23	1.150	1.160	1.130	1.150	1.150	1,016,200
2024-05-21	1.170	1.170	1.140	1.150	1.150	536,000
2024-05-20	1.160	1.160	1.160	1.160	1.160	0
2024-05-17	1.150	1.160	1.140	1.160	1.160	584,300
2024-05-16	1.130	1.130	1.130	1.130	1.130	0
2024-05-15	1.180	1.190	1.120	1.130	1.130	2,861,000
2024-05-14	1.150	1.180	1.150	1.160	1.160	993,000
2024-05-13	1.160	1.180	1.150	1.160	1.160	554,900
2024-05-10	1.180	1.190	1.150	1.160	1.160	1,312,400
2024-05-09	1.210	1.220	1.170	1.180	1.180	1,944,100
2024-05-08	1.210	1.250	1.200	1.210	1.210	1,723,200
2024-05-07	1.230	1.230	1.230	1.230	1.230	0
2024-05-03	1.250	1.270	1.200	1.230	1.230	4,306,000
2024-05-02	1.180	1.240	1.170	1.240	1.240	3,676,200
2024-04-30	1.170	1.190	1.160	1.180	1.180	787,400
2024-04-29	1.150	1.180	1.130	1.170	1.170	1,049,900
2024-04-26	1.150	1.170	1.140	1.140	1.140	705,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-13	0.0500 THB
2023-05-24	0.0900 THB
2022-03-09	0.0350 THB
2021-09-29	0.0400 THB
2020-12-22	0.0500 THB
2020-03-11	0.1200 THB
2019-03-13	0.0550 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.