Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.140	1.170	1.140	1.160	1.160	958,300
2024-04-24	1.170	1.170	1.170	1.170	1.170	0
2024-04-23	1.160	1.200	1.140	1.170	1.170	2,098,900
2024-04-22	1.100	1.170	1.100	1.150	1.150	2,427,100
2024-04-19	1.180	1.180	1.180	1.180	1.180	0
2024-04-18	1.180	1.180	1.180	1.180	1.180	0
2024-04-17	1.180	1.180	1.180	1.180	1.180	0
2024-04-11	1.180	1.180	1.160	1.180	1.180	651,800
2024-04-10	1.170	1.200	1.150	1.180	1.180	4,127,700
2024-04-09	1.150	1.150	1.150	1.150	1.150	0
2024-04-05	1.170	1.170	1.140	1.150	1.150	1,099,400
2024-04-04	1.210	1.210	1.210	1.210	1.210	0
2024-04-03	1.220	1.230	1.200	1.210	1.210	1,059,200
2024-04-02	1.220	1.240	1.210	1.210	1.210	1,173,300
2024-04-01	1.210	1.240	1.210	1.230	1.230	1,324,500
2024-03-29	1.230	1.230	1.210	1.210	1.210	1,480,100
2024-03-28	1.230	1.230	1.230	1.230	1.230	0
2024-03-27	1.210	1.240	1.200	1.230	1.230	2,901,300
2024-03-26	1.240	1.240	1.190	1.200	1.200	4,169,000
2024-03-25	1.260	1.270	1.230	1.230	1.230	2,332,100
2024-03-22	1.270	1.270	1.270	1.270	1.270	0
2024-03-21	1.280	1.280	1.250	1.270	1.270	1,131,100
2024-03-20	1.280	1.290	1.240	1.270	1.270	5,814,400
2024-03-19	1.300	1.310	1.290	1.290	1.290	1,016,600
2024-03-18	1.300	1.320	1.290	1.300	1.300	1,702,600
2024-03-15	1.300	1.300	1.300	1.300	1.300	0
2024-03-14	1.280	1.310	1.270	1.300	1.300	2,592,000
2024-03-13	1.270	1.290	1.260	1.280	1.280	4,057,000
2024-03-12	1.320	1.320	1.320	1.320	1.270	0
2024-03-11	1.300	1.320	1.300	1.320	1.270	1,361,900
2024-03-08	1.340	1.350	1.290	1.310	1.260	7,005,900
2024-03-07	1.350	1.350	1.320	1.340	1.289	2,092,800
2024-03-06	1.330	1.360	1.320	1.340	1.289	3,207,100
2024-03-05	1.350	1.350	1.310	1.320	1.270	4,154,000
2024-03-04	1.330	1.370	1.330	1.340	1.289	6,367,500
2024-03-01	1.670	1.670	1.290	1.320	1.270	27,310,200
2024-02-29	1.850	1.850	1.810	1.810	1.741	808,700
2024-02-28	1.840	1.850	1.830	1.850	1.780	328,000
2024-02-27	1.840	1.840	1.820	1.830	1.761	638,000
2024-02-23	1.850	1.860	1.840	1.840	1.770	485,700
2024-02-22	1.860	1.860	1.820	1.850	1.780	539,300
2024-02-21	1.810	1.860	1.800	1.860	1.790	2,927,700
2024-02-20	1.870	1.880	1.800	1.810	1.741	2,366,100
2024-02-19	1.930	1.950	1.870	1.880	1.809	2,211,900
2024-02-16	2.020	2.040	1.930	1.930	1.857	2,809,800
2024-02-15	2.020	2.040	2.000	2.020	1.944	363,400
2024-02-14	2.040	2.040	1.990	2.020	1.944	904,100
2024-02-13	2.020	2.040	2.000	2.040	1.963	409,800
2024-02-12	2.000	2.020	2.000	2.020	1.944	653,400
2024-02-09	2.040	2.040	2.000	2.000	1.924	867,100
2024-02-08	2.040	2.060	2.020	2.020	1.944	1,165,800
2024-02-07	2.060	2.060	2.020	2.040	1.963	1,013,100
2024-02-06	2.040	2.060	2.020	2.060	1.982	596,700
2024-02-05	2.000	2.060	2.000	2.040	1.963	1,184,500
2024-02-02	2.000	2.020	2.000	2.000	1.924	1,410,700
2024-02-01	2.000	2.020	1.990	2.000	1.924	1,037,000
2024-01-31	2.020	2.060	1.980	1.990	1.915	2,384,600
2024-01-30	2.080	2.080	2.020	2.020	1.944	648,900
2024-01-29	2.040	2.080	2.000	2.060	1.982	963,600
2024-01-26	2.060	2.100	2.020	2.020	1.944	1,579,100

← NewerPage 11 of 21 · 1,215 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.