Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.080	2.080	1.990	2.020	1.867	2,772,000
2023-04-28	2.060	2.080	2.040	2.080	1.922	736,200
2023-04-27	2.040	2.060	2.020	2.060	1.904	1,265,500
2023-04-26	2.060	2.080	2.000	2.040	1.885	2,962,100
2023-04-25	2.140	2.140	2.060	2.060	1.904	1,348,600
2023-04-24	2.160	2.160	2.100	2.100	1.941	1,779,800
2023-04-21	2.220	2.220	2.140	2.160	1.996	3,175,100
2023-04-20	2.260	2.260	2.200	2.220	2.052	3,269,700
2023-04-19	2.260	2.280	2.220	2.240	2.070	2,436,600
2023-04-18	2.260	2.280	2.220	2.240	2.070	2,071,300
2023-04-17	2.240	2.280	2.240	2.280	2.107	1,773,100
2023-04-12	2.240	2.260	2.220	2.240	2.070	1,796,500
2023-04-11	2.240	2.260	2.220	2.240	2.070	2,255,400
2023-04-10	2.260	2.260	2.200	2.240	2.070	1,783,900
2023-04-07	2.340	2.340	2.240	2.260	2.089	5,636,600
2023-04-05	2.420	2.420	2.280	2.320	2.144	7,131,800
2023-04-04	2.460	2.480	2.380	2.400	2.218	6,718,500
2023-04-03	2.320	2.480	2.300	2.440	2.255	10,806,500
2023-03-31	2.280	2.360	2.280	2.300	2.126	5,066,600
2023-03-30	2.300	2.340	2.260	2.260	2.089	5,891,200
2023-03-29	2.260	2.300	2.240	2.280	2.107	2,830,000
2023-03-28	2.220	2.280	2.220	2.260	2.089	3,528,000
2023-03-27	2.240	2.240	2.200	2.220	2.052	1,961,100
2023-03-24	2.220	2.260	2.200	2.220	2.052	2,132,000
2023-03-23	2.200	2.240	2.200	2.240	2.070	2,421,500
2023-03-22	2.240	2.280	2.180	2.180	2.015	8,780,300
2023-03-21	2.240	2.300	2.220	2.220	2.052	10,843,800
2023-03-20	2.220	2.260	2.180	2.200	2.033	3,728,200
2023-03-17	2.240	2.260	2.220	2.220	2.052	1,626,200
2023-03-16	2.220	2.240	2.180	2.200	2.033	2,988,700
2023-03-15	2.200	2.280	2.200	2.240	2.070	4,127,100
2023-03-14	2.300	2.340	2.180	2.180	2.015	8,458,800
2023-03-13	2.480	2.480	2.280	2.280	2.107	10,842,300
2023-03-10	2.380	2.480	2.380	2.460	2.273	8,136,600
2023-03-09	2.380	2.400	2.360	2.360	2.181	3,291,000
2023-03-08	2.360	2.400	2.360	2.380	2.200	1,199,700
2023-03-07	2.340	2.380	2.340	2.380	2.200	1,716,100
2023-03-03	2.340	2.360	2.320	2.340	2.163	1,032,400
2023-03-02	2.380	2.400	2.340	2.340	2.163	2,993,100
2023-03-01	2.340	2.420	2.320	2.380	2.200	1,856,600
2023-02-28	2.360	2.400	2.300	2.340	2.163	3,219,500
2023-02-27	2.380	2.400	2.360	2.360	2.181	1,484,200
2023-02-24	2.480	2.480	2.380	2.400	2.218	4,191,200
2023-02-23	2.500	2.540	2.460	2.480	2.292	2,367,600
2023-02-22	2.580	2.580	2.500	2.500	2.310	3,291,500
2023-02-21	2.540	2.580	2.520	2.560	2.366	2,037,800
2023-02-20	2.480	2.540	2.440	2.520	2.329	3,397,300
2023-02-17	2.400	2.480	2.360	2.460	2.273	5,487,200
2023-02-16	2.400	2.440	2.400	2.400	2.218	2,162,500
2023-02-15	2.440	2.480	2.400	2.400	2.218	3,419,000
2023-02-14	2.540	2.540	2.420	2.460	2.273	8,448,700
2023-02-13	2.520	2.580	2.520	2.520	2.329	4,231,500
2023-02-10	2.600	2.600	2.520	2.520	2.329	2,990,600
2023-02-09	2.600	2.600	2.520	2.580	2.384	2,222,000
2023-02-08	2.560	2.640	2.560	2.580	2.384	12,764,100
2023-02-07	2.540	2.560	2.540	2.560	2.366	1,955,700
2023-02-06	2.540	2.560	2.520	2.540	2.347	2,138,300
2023-02-03	2.540	2.560	2.520	2.520	2.329	1,839,200
2023-02-02	2.560	2.560	2.540	2.540	2.347	2,811,400
2023-02-01	2.560	2.560	2.520	2.540	2.347	1,899,200

← NewerPage 15 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.