Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.120	2.160	2.120	2.160	1.996	663,700
2022-11-03	2.140	2.140	2.120	2.120	1.959	1,369,300
2022-11-02	2.120	2.160	2.120	2.120	1.959	1,024,100
2022-11-01	2.120	2.160	2.100	2.140	1.978	2,362,200
2022-10-31	2.120	2.140	2.100	2.120	1.959	1,891,600
2022-10-28	2.120	2.140	2.100	2.120	1.959	1,049,400
2022-10-27	2.120	2.160	2.080	2.100	1.941	2,175,800
2022-10-26	2.060	2.140	2.040	2.100	1.941	3,885,100
2022-10-25	2.040	2.080	2.040	2.060	1.904	1,396,300
2022-10-21	2.080	2.080	2.040	2.040	1.885	771,700
2022-10-20	2.060	2.080	2.040	2.080	1.922	404,900
2022-10-19	2.080	2.080	2.040	2.060	1.904	921,800
2022-10-18	2.040	2.080	2.040	2.080	1.922	844,200
2022-10-17	2.020	2.040	2.000	2.020	1.867	873,400
2022-10-12	2.000	2.040	2.000	2.020	1.867	1,062,100
2022-10-11	2.040	2.060	2.000	2.000	1.848	3,975,600
2022-10-10	2.060	2.060	2.020	2.040	1.885	1,871,200
2022-10-07	2.080	2.100	2.040	2.060	1.904	2,738,200
2022-10-06	2.100	2.120	2.060	2.080	1.922	2,310,800
2022-10-05	2.120	2.120	2.060	2.080	1.922	1,944,300
2022-10-04	2.100	2.120	2.080	2.120	1.959	1,571,400
2022-10-03	2.120	2.140	2.060	2.080	1.922	3,558,000
2022-09-30	2.120	2.160	2.120	2.140	1.978	1,345,400
2022-09-29	2.120	2.140	2.100	2.140	1.978	1,025,800
2022-09-28	2.140	2.140	2.080	2.120	1.959	4,016,100
2022-09-27	2.140	2.160	2.120	2.140	1.978	2,359,500
2022-09-26	2.160	2.160	2.120	2.140	1.978	3,208,800
2022-09-23	2.200	2.200	2.160	2.160	1.996	2,352,500
2022-09-22	2.160	2.200	2.160	2.200	2.033	1,946,500
2022-09-21	2.180	2.200	2.160	2.160	1.996	1,588,700
2022-09-20	2.200	2.220	2.180	2.180	2.015	1,418,400
2022-09-19	2.240	2.240	2.180	2.180	2.015	1,877,300
2022-09-16	2.240	2.240	2.200	2.240	2.070	1,280,800
2022-09-15	2.220	2.240	2.200	2.220	2.052	2,447,500
2022-09-14	2.180	2.260	2.180	2.240	2.070	2,414,500
2022-09-13	2.240	2.260	2.220	2.240	2.070	1,334,900
2022-09-12	2.240	2.260	2.220	2.240	2.070	976,200
2022-09-09	2.240	2.260	2.220	2.240	2.070	1,638,500
2022-09-08	2.240	2.260	2.220	2.240	2.070	2,208,000
2022-09-07	2.200	2.260	2.180	2.240	2.070	4,200,100
2022-09-06	2.140	2.200	2.140	2.180	2.015	1,678,700
2022-09-05	2.180	2.180	2.120	2.160	1.996	760,400
2022-09-02	2.140	2.160	2.120	2.140	1.978	556,400
2022-09-01	2.120	2.200	2.120	2.140	1.978	2,555,800
2022-08-31	2.220	2.220	2.120	2.120	1.959	6,880,400
2022-08-30	2.200	2.240	2.200	2.220	2.052	955,400
2022-08-29	2.200	2.240	2.180	2.220	2.052	1,915,300
2022-08-26	2.240	2.260	2.220	2.240	2.070	2,112,900
2022-08-25	2.260	2.280	2.240	2.240	2.070	2,249,200
2022-08-24	2.200	2.280	2.200	2.240	2.070	3,570,900
2022-08-23	2.200	2.220	2.200	2.220	2.052	799,700
2022-08-22	2.200	2.220	2.180	2.220	2.052	1,733,300
2022-08-19	2.220	2.220	2.180	2.200	2.033	1,232,900
2022-08-18	2.200	2.240	2.200	2.200	2.033	2,028,100
2022-08-17	2.200	2.220	2.180	2.200	2.033	2,310,500
2022-08-16	2.160	2.180	2.140	2.180	2.015	2,545,700
2022-08-15	2.160	2.180	2.100	2.160	1.996	1,835,300
2022-08-11	2.180	2.180	2.140	2.160	1.996	360,200
2022-08-10	2.200	2.200	2.140	2.160	1.996	1,312,300
2022-08-09	2.160	2.200	2.140	2.180	2.015	1,941,700

← NewerPage 17 of 21 · 1,216 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.