Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.220	2.260	2.220	2.240	2.155	1,324,100
2023-07-27	2.200	2.240	2.180	2.220	2.136	1,797,100
2023-07-26	2.240	2.240	2.180	2.180	2.097	1,892,900
2023-07-25	2.180	2.240	2.160	2.240	2.155	3,657,200
2023-07-24	2.160	2.200	2.160	2.160	2.078	423,800
2023-07-21	2.180	2.200	2.160	2.180	2.097	987,200
2023-07-20	2.200	2.200	2.160	2.180	2.097	1,232,600
2023-07-19	2.200	2.200	2.160	2.180	2.097	2,817,400
2023-07-18	2.200	2.220	2.180	2.200	2.117	868,500
2023-07-17	2.220	2.240	2.180	2.200	2.117	1,677,200
2023-07-14	2.140	2.240	2.140	2.220	2.136	4,201,400
2023-07-13	2.100	2.120	2.100	2.120	2.040	548,400
2023-07-12	2.160	2.160	2.100	2.120	2.040	2,272,700
2023-07-11	2.200	2.200	2.100	2.160	2.078	3,451,800
2023-07-10	2.220	2.220	2.160	2.200	2.117	2,276,100
2023-07-07	2.220	2.240	2.180	2.220	2.136	2,158,200
2023-07-06	2.220	2.240	2.180	2.220	2.136	1,992,600
2023-07-05	2.260	2.260	2.220	2.240	2.155	1,119,500
2023-07-04	2.260	2.280	2.220	2.260	2.174	1,597,100
2023-07-03	2.300	2.300	2.220	2.220	2.136	1,305,700
2023-06-30	2.260	2.280	2.240	2.280	2.194	925,500
2023-06-29	2.200	2.260	2.200	2.240	2.155	1,044,800
2023-06-28	2.220	2.220	2.180	2.200	2.117	1,053,700
2023-06-27	2.200	2.240	2.200	2.200	2.117	1,340,100
2023-06-26	2.320	2.320	2.180	2.200	2.117	3,060,100
2023-06-23	2.340	2.340	2.280	2.320	2.232	1,185,400
2023-06-22	2.320	2.360	2.280	2.340	2.251	3,228,500
2023-06-21	2.440	2.460	2.340	2.340	2.251	3,769,000
2023-06-20	2.420	2.520	2.420	2.440	2.348	7,558,600
2023-06-19	2.360	2.440	2.320	2.420	2.328	5,598,400
2023-06-16	2.460	2.460	2.340	2.380	2.290	7,078,900
2023-06-15	2.520	2.520	2.440	2.460	2.367	5,814,900
2023-06-14	2.480	2.520	2.460	2.500	2.405	3,691,000
2023-06-13	2.460	2.480	2.440	2.460	2.367	2,480,600
2023-06-12	2.540	2.540	2.480	2.480	2.386	1,748,700
2023-06-09	2.560	2.580	2.480	2.520	2.425	5,233,600
2023-06-08	2.400	2.600	2.400	2.560	2.463	22,132,500
2023-06-07	2.400	2.420	2.320	2.380	2.290	6,995,900
2023-06-06	2.340	2.420	2.300	2.380	2.290	10,975,000
2023-06-02	2.240	2.360	2.240	2.320	2.232	8,337,900
2023-06-01	2.220	2.220	2.200	2.220	2.136	931,200
2023-05-31	2.240	2.260	2.220	2.240	2.155	473,800
2023-05-30	2.260	2.260	2.220	2.240	2.155	627,400
2023-05-29	2.300	2.320	2.220	2.240	2.155	2,416,400
2023-05-26	2.280	2.300	2.260	2.260	2.174	851,800
2023-05-25	2.280	2.320	2.260	2.280	2.194	2,498,700
2023-05-24	2.200	2.280	2.200	2.260	2.174	3,890,000
2023-05-23	2.240	2.280	2.200	2.280	2.107	5,402,800
2023-05-22	2.200	2.240	2.160	2.240	2.070	3,542,300
2023-05-19	2.200	2.220	2.160	2.220	2.052	1,796,900
2023-05-18	2.180	2.220	2.180	2.200	2.033	1,687,500
2023-05-17	2.200	2.200	2.160	2.180	2.015	2,227,100
2023-05-16	2.180	2.200	2.160	2.180	2.015	1,438,800
2023-05-15	2.240	2.260	2.160	2.180	2.015	5,085,900
2023-05-12	2.260	2.340	2.200	2.220	2.052	8,836,000
2023-05-11	2.220	2.240	2.120	2.140	1.978	2,851,800
2023-05-10	2.120	2.240	2.100	2.220	2.052	2,570,400
2023-05-09	2.140	2.140	2.100	2.100	1.941	471,600
2023-05-08	2.060	2.140	2.060	2.120	1.959	1,667,900
2023-05-03	2.020	2.060	1.980	2.040	1.885	2,044,400

← NewerPage 14 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.