Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.560	2.580	2.540	2.540	2.347	3,006,100
2023-01-30	2.540	2.580	2.540	2.560	2.366	2,935,900
2023-01-27	2.520	2.540	2.500	2.540	2.347	3,455,200
2023-01-26	2.520	2.520	2.480	2.520	2.329	5,185,200
2023-01-25	2.540	2.540	2.500	2.500	2.310	3,806,200
2023-01-24	2.560	2.560	2.500	2.500	2.310	5,645,300
2023-01-23	2.600	2.600	2.560	2.560	2.366	2,393,700
2023-01-20	2.560	2.620	2.560	2.600	2.403	7,406,400
2023-01-19	2.540	2.580	2.520	2.560	2.366	7,427,500
2023-01-18	2.500	2.560	2.500	2.540	2.347	5,715,200
2023-01-17	2.500	2.520	2.480	2.500	2.310	4,531,900
2023-01-16	2.500	2.520	2.460	2.500	2.310	6,077,200
2023-01-13	2.520	2.540	2.460	2.500	2.310	5,639,200
2023-01-12	2.440	2.520	2.420	2.480	2.292	7,058,400
2023-01-11	2.420	2.480	2.420	2.440	2.255	3,979,700
2023-01-10	2.440	2.460	2.420	2.420	2.236	4,439,600
2023-01-09	2.460	2.480	2.440	2.440	2.255	4,294,300
2023-01-06	2.440	2.460	2.420	2.440	2.255	1,648,800
2023-01-05	2.480	2.480	2.420	2.440	2.255	5,290,000
2023-01-04	2.480	2.500	2.420	2.440	2.255	9,212,400
2023-01-03	2.360	2.460	2.340	2.460	2.273	10,874,300
2022-12-30	2.340	2.380	2.340	2.340	2.163	1,993,500
2022-12-29	2.360	2.360	2.320	2.340	2.163	942,300
2022-12-28	2.340	2.360	2.340	2.360	2.181	1,938,500
2022-12-27	2.320	2.360	2.320	2.360	2.181	2,952,500
2022-12-26	2.360	2.360	2.320	2.320	2.144	1,414,500
2022-12-23	2.320	2.340	2.320	2.340	2.163	1,098,600
2022-12-22	2.380	2.380	2.340	2.340	2.163	1,853,100
2022-12-21	2.380	2.400	2.340	2.380	2.200	7,176,600
2022-12-20	2.300	2.360	2.280	2.360	2.181	7,656,400
2022-12-19	2.320	2.340	2.300	2.320	2.144	3,716,600
2022-12-16	2.300	2.340	2.300	2.320	2.144	3,567,100
2022-12-15	2.340	2.340	2.280	2.300	2.126	8,877,400
2022-12-14	2.340	2.380	2.320	2.320	2.144	9,164,100
2022-12-13	2.260	2.320	2.260	2.320	2.144	9,173,500
2022-12-09	2.200	2.240	2.200	2.220	2.052	1,525,100
2022-12-08	2.220	2.240	2.180	2.200	2.033	1,923,400
2022-12-07	2.260	2.260	2.220	2.220	2.052	1,430,900
2022-12-06	2.240	2.260	2.220	2.260	2.089	1,788,500
2022-12-02	2.240	2.260	2.200	2.240	2.070	4,796,800
2022-12-01	2.140	2.220	2.140	2.200	2.033	3,648,800
2022-11-30	2.120	2.160	2.120	2.140	1.978	643,600
2022-11-29	2.120	2.140	2.100	2.120	1.959	625,900
2022-11-28	2.120	2.140	2.120	2.120	1.959	427,800
2022-11-25	2.100	2.140	2.100	2.140	1.978	878,700
2022-11-24	2.120	2.120	2.100	2.100	1.941	556,300
2022-11-23	2.120	2.140	2.100	2.100	1.941	998,300
2022-11-22	2.120	2.140	2.100	2.140	1.978	1,063,700
2022-11-21	2.120	2.140	2.120	2.120	1.959	1,152,800
2022-11-18	2.160	2.160	2.120	2.140	1.978	994,100
2022-11-17	2.120	2.160	2.120	2.160	1.996	2,206,300
2022-11-16	2.100	2.140	2.100	2.120	1.959	1,091,300
2022-11-15	2.100	2.120	2.080	2.100	1.941	884,500
2022-11-14	2.120	2.120	2.100	2.100	1.941	1,289,000
2022-11-11	2.100	2.120	2.100	2.120	1.959	617,700
2022-11-10	2.120	2.140	2.080	2.100	1.941	1,680,700
2022-11-09	2.160	2.160	2.080	2.100	1.941	1,722,200
2022-11-08	2.160	2.160	2.120	2.160	1.996	785,500
2022-11-07	2.160	2.180	2.140	2.160	1.996	1,200,400
2022-11-04	2.120	2.160	2.120	2.160	1.996	663,700

← NewerPage 16 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.