Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.140	2.160	2.120	2.160	1.996	561,000
2022-08-05	2.140	2.160	2.120	2.140	1.978	743,600
2022-08-04	2.140	2.140	2.120	2.140	1.978	611,500
2022-08-03	2.140	2.140	2.100	2.140	1.978	621,400
2022-08-02	2.160	2.160	2.120	2.140	1.978	743,800
2022-08-01	2.140	2.160	2.120	2.140	1.978	1,133,400
2022-07-27	2.100	2.120	2.100	2.120	1.959	314,100
2022-07-26	2.140	2.160	2.100	2.120	1.959	740,700
2022-07-25	2.100	2.140	2.080	2.140	1.978	792,300
2022-07-22	2.100	2.140	2.100	2.120	1.959	709,800
2022-07-21	2.060	2.140	2.060	2.120	1.959	1,500,900
2022-07-20	2.080	2.100	2.060	2.060	1.904	774,900
2022-07-19	2.080	2.100	2.060	2.080	1.922	893,100
2022-07-18	2.080	2.100	2.060	2.080	1.922	1,411,700
2022-07-15	2.060	2.080	2.020	2.060	1.904	2,707,500
2022-07-14	2.080	2.120	2.060	2.080	1.922	1,595,500
2022-07-12	2.100	2.100	2.080	2.080	1.922	1,350,800
2022-07-11	2.100	2.120	2.080	2.100	1.941	536,100
2022-07-08	2.060	2.100	2.060	2.100	1.941	1,235,600
2022-07-07	2.020	2.100	2.020	2.080	1.922	1,700,700
2022-07-06	2.060	2.080	2.020	2.020	1.867	2,507,100
2022-07-05	2.100	2.120	2.060	2.060	1.904	2,833,900
2022-07-04	2.100	2.120	2.080	2.100	1.941	2,104,500
2022-07-01	2.140	2.160	2.100	2.100	1.941	1,818,600
2022-06-30	2.200	2.200	2.120	2.140	1.978	1,314,100
2022-06-29	2.180	2.200	2.160	2.180	2.015	1,103,400
2022-06-28	2.160	2.220	2.140	2.200	2.033	2,421,300
2022-06-27	2.120	2.180	2.100	2.180	2.015	3,292,700
2022-06-24	2.120	2.140	2.100	2.120	1.959	1,448,400
2022-06-23	2.120	2.140	2.080	2.100	1.941	1,756,600
2022-06-22	2.160	2.180	2.100	2.100	1.941	3,204,000
2022-06-21	2.120	2.160	2.100	2.140	1.978	3,571,700
2022-06-20	2.100	2.120	2.080	2.100	1.941	1,497,100
2022-06-17	2.100	2.120	2.060	2.100	1.941	4,987,500
2022-06-16	2.200	2.220	2.100	2.120	1.959	4,998,900
2022-06-15	2.200	2.220	2.160	2.160	1.996	3,077,400
2022-06-14	2.160	2.220	2.140	2.220	2.052	3,723,900
2022-06-13	2.260	2.260	2.200	2.200	2.033	4,690,900
2022-06-10	2.320	2.320	2.260	2.300	2.126	3,184,700
2022-06-09	2.340	2.340	2.280	2.320	2.144	3,285,100
2022-06-08	2.340	2.360	2.300	2.320	2.144	5,633,700
2022-06-07	2.320	2.420	2.300	2.340	2.163	37,871,600
2022-06-06	2.300	2.300	2.260	2.280	2.107	1,143,800
2022-06-02	2.300	2.320	2.280	2.280	2.107	1,416,900
2022-06-01	2.300	2.320	2.280	2.300	2.126	2,410,200
2022-05-31	2.280	2.300	2.260	2.300	2.126	1,096,900
2022-05-30	2.260	2.280	2.240	2.280	2.107	1,253,300
2022-05-27	2.280	2.280	2.240	2.260	2.089	721,000
2022-05-26	2.240	2.280	2.240	2.260	2.089	1,265,200
2022-05-25	2.240	2.280	2.240	2.240	2.070	1,590,700
2022-05-24	2.260	2.320	2.240	2.240	2.070	4,034,600
2022-05-23	2.240	2.260	2.220	2.240	2.070	1,904,600
2022-05-20	2.220	2.240	2.200	2.220	2.052	1,158,700
2022-05-19	2.180	2.220	2.160	2.200	2.033	1,976,500
2022-05-18	2.220	2.240	2.180	2.220	2.052	2,677,700
2022-05-17	2.180	2.220	2.140	2.220	2.052	2,431,300
2022-05-13	2.100	2.280	2.100	2.160	1.996	12,669,400
2022-05-12	2.100	2.120	2.040	2.060	1.904	3,917,800
2022-05-11	2.140	2.160	2.120	2.120	1.959	1,268,300
2022-05-10	2.120	2.160	2.060	2.140	1.978	5,469,100

← NewerPage 18 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.