Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.060	2.060	2.040	2.060	1.982	662,400
2024-01-24	1.990	2.060	1.990	2.040	1.963	1,133,700
2024-01-23	2.120	2.120	1.980	1.990	1.915	3,370,300
2024-01-22	2.040	2.120	2.020	2.080	2.001	2,432,200
2024-01-19	2.140	2.180	2.040	2.060	1.982	8,103,700
2024-01-18	2.120	2.280	2.120	2.160	2.078	11,756,500
2024-01-17	2.320	2.360	2.120	2.120	2.040	14,984,500
2024-01-16	2.200	2.360	2.140	2.340	2.251	20,266,000
2024-01-15	2.080	2.180	2.060	2.180	2.097	11,129,500
2024-01-12	1.990	2.080	1.970	2.040	1.963	10,045,300
2024-01-11	1.960	2.020	1.910	1.980	1.905	9,248,100
2024-01-10	1.840	1.960	1.830	1.960	1.886	14,366,400
2024-01-09	1.780	1.900	1.750	1.820	1.751	6,074,200
2024-01-08	1.770	1.790	1.750	1.770	1.703	3,414,300
2024-01-05	1.720	1.770	1.710	1.760	1.693	6,528,500
2024-01-04	1.710	1.720	1.690	1.710	1.645	6,102,600
2024-01-03	1.730	1.740	1.720	1.720	1.655	803,400
2024-01-02	1.740	1.740	1.710	1.740	1.674	2,104,551
2023-12-28	1.680	1.740	1.670	1.700	1.636	4,017,000
2023-12-27	1.670	1.680	1.660	1.670	1.607	1,752,100
2023-12-26	1.680	1.690	1.670	1.670	1.607	760,300
2023-12-25	1.720	1.720	1.670	1.680	1.616	2,019,800
2023-12-22	1.720	1.720	1.690	1.700	1.636	2,684,700
2023-12-21	1.710	1.730	1.710	1.710	1.645	955,600
2023-12-20	1.710	1.730	1.710	1.720	1.655	1,338,400
2023-12-19	1.730	1.730	1.700	1.700	1.636	361,400
2023-12-18	1.680	1.740	1.670	1.730	1.665	2,669,400
2023-12-15	1.690	1.700	1.670	1.680	1.616	1,196,900
2023-12-14	1.660	1.690	1.660	1.680	1.616	612,500
2023-12-13	1.690	1.690	1.640	1.650	1.588	1,038,200
2023-12-12	1.740	1.740	1.680	1.690	1.626	2,492,900
2023-12-08	1.750	1.750	1.730	1.740	1.674	1,069,700
2023-12-07	1.800	1.810	1.740	1.740	1.674	2,090,400
2023-12-06	1.760	1.820	1.760	1.810	1.741	1,128,800
2023-12-04	1.770	1.780	1.750	1.760	1.693	670,300
2023-12-01	1.790	1.790	1.750	1.780	1.713	630,300
2023-11-30	1.770	1.800	1.770	1.790	1.722	1,214,100
2023-11-29	1.810	1.810	1.790	1.800	1.732	435,900
2023-11-28	1.790	1.810	1.780	1.800	1.732	675,900
2023-11-27	1.790	1.790	1.770	1.790	1.722	554,100
2023-11-24	1.860	1.860	1.790	1.800	1.732	2,015,300
2023-11-23	1.840	1.880	1.830	1.850	1.780	1,300,800
2023-11-22	1.810	1.840	1.780	1.830	1.761	511,900
2023-11-21	1.800	1.810	1.790	1.800	1.732	555,700
2023-11-20	1.800	1.810	1.790	1.790	1.722	174,400
2023-11-17	1.800	1.810	1.780	1.810	1.741	287,400
2023-11-16	1.780	1.800	1.760	1.800	1.732	586,700
2023-11-15	1.750	1.790	1.750	1.790	1.722	1,175,600
2023-11-14	1.750	1.750	1.730	1.740	1.674	691,400
2023-11-13	1.770	1.770	1.720	1.740	1.674	1,260,200
2023-11-10	1.770	1.790	1.730	1.760	1.693	1,950,800
2023-11-09	1.830	1.830	1.770	1.800	1.732	1,122,700
2023-11-08	1.830	1.840	1.820	1.830	1.761	464,100
2023-11-07	1.870	1.870	1.830	1.840	1.770	813,000
2023-11-06	1.890	1.920	1.840	1.870	1.799	1,148,700
2023-11-03	1.800	1.890	1.800	1.890	1.818	2,422,100
2023-11-02	1.740	1.800	1.740	1.790	1.722	1,466,600
2023-11-01	1.700	1.750	1.700	1.720	1.655	1,209,000
2023-10-31	1.730	1.740	1.700	1.710	1.645	1,259,500
2023-10-30	1.700	1.760	1.700	1.720	1.655	1,353,000

← NewerPage 12 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.