Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.690	1.730	1.680	1.730	1.665	1,080,100
2023-10-26	1.750	1.750	1.680	1.690	1.626	1,357,100
2023-10-25	1.720	1.770	1.720	1.740	1.674	741,200
2023-10-24	1.730	1.730	1.680	1.720	1.655	2,687,900
2023-10-20	1.760	1.770	1.710	1.720	1.655	1,102,800
2023-10-19	1.780	1.790	1.760	1.770	1.703	821,400
2023-10-18	1.820	1.820	1.780	1.780	1.713	1,546,300
2023-10-17	1.830	1.850	1.810	1.820	1.751	1,026,200
2023-10-16	1.920	1.920	1.810	1.820	1.751	4,590,000
2023-10-12	1.940	1.950	1.890	1.910	1.838	1,193,700
2023-10-11	1.880	1.940	1.870	1.940	1.867	1,997,800
2023-10-10	1.930	1.930	1.850	1.870	1.799	2,628,600
2023-10-09	1.960	1.960	1.910	1.930	1.857	1,219,200
2023-10-06	1.990	2.000	1.950	1.960	1.886	900,000
2023-10-05	2.000	2.000	1.970	1.990	1.915	1,053,900
2023-10-04	1.970	2.000	1.960	1.990	1.915	790,500
2023-10-03	2.000	2.000	1.960	1.980	1.905	2,790,900
2023-10-02	2.020	2.020	1.990	1.990	1.915	706,600
2023-09-29	2.000	2.020	2.000	2.020	1.944	895,400
2023-09-28	2.040	2.040	2.000	2.000	1.924	493,600
2023-09-27	2.040	2.040	2.000	2.020	1.944	222,100
2023-09-26	2.040	2.040	2.020	2.020	1.944	926,600
2023-09-25	2.060	2.080	2.020	2.040	1.963	2,757,400
2023-09-22	2.080	2.080	2.060	2.080	2.001	1,003,700
2023-09-21	2.060	2.100	2.060	2.080	2.001	696,400
2023-09-20	2.100	2.100	2.060	2.060	1.982	1,048,400
2023-09-19	2.080	2.100	2.060	2.100	2.021	1,404,900
2023-09-18	2.100	2.100	2.080	2.100	2.021	568,200
2023-09-15	2.120	2.120	2.100	2.120	2.040	829,400
2023-09-14	2.120	2.120	2.100	2.120	2.040	340,600
2023-09-13	2.120	2.120	2.080	2.100	2.021	1,495,100
2023-09-12	2.120	2.140	2.100	2.120	2.040	541,200
2023-09-11	2.140	2.140	2.100	2.120	2.040	703,100
2023-09-08	2.120	2.140	2.120	2.140	2.059	210,500
2023-09-07	2.120	2.140	2.100	2.120	2.040	723,800
2023-09-06	2.120	2.120	2.080	2.120	2.040	1,090,600
2023-09-05	2.100	2.140	2.100	2.100	2.021	1,321,800
2023-09-04	2.160	2.160	2.100	2.120	2.040	2,081,400
2023-09-01	2.180	2.180	2.140	2.140	2.059	2,220,600
2023-08-31	2.200	2.200	2.140	2.160	2.078	3,433,900
2023-08-30	2.160	2.180	2.140	2.160	2.078	1,905,900
2023-08-29	2.180	2.180	2.140	2.140	2.059	2,298,300
2023-08-28	2.140	2.160	2.140	2.160	2.078	568,200
2023-08-25	2.140	2.140	2.120	2.140	2.059	1,545,300
2023-08-24	2.120	2.140	2.100	2.140	2.059	1,943,300
2023-08-23	2.120	2.120	2.100	2.100	2.021	2,098,900
2023-08-22	2.120	2.120	2.080	2.100	2.021	3,060,700
2023-08-21	2.100	2.100	2.080	2.100	2.021	1,819,900
2023-08-18	2.120	2.120	2.080	2.100	2.021	915,600
2023-08-17	2.120	2.120	2.080	2.120	2.040	1,317,600
2023-08-16	2.140	2.140	2.080	2.120	2.040	2,663,400
2023-08-15	2.160	2.160	2.120	2.120	2.040	1,908,000
2023-08-11	2.160	2.180	2.120	2.160	2.078	7,295,600
2023-08-10	2.220	2.300	2.220	2.260	2.174	4,773,400
2023-08-09	2.200	2.220	2.200	2.220	2.136	1,007,000
2023-08-08	2.200	2.240	2.200	2.200	2.117	2,965,400
2023-08-07	2.180	2.200	2.160	2.180	2.097	1,460,700
2023-08-04	2.180	2.200	2.160	2.180	2.097	2,089,500
2023-08-03	2.220	2.220	2.160	2.160	2.078	1,668,100
2023-08-02	2.240	2.240	2.200	2.220	2.136	1,625,200

← NewerPage 13 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.