Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.240	2.240	2.120	2.140	1.978	5,964,300
2022-05-06	2.240	2.260	2.220	2.240	2.070	2,320,500
2022-05-05	2.320	2.340	2.240	2.240	2.070	2,827,300
2022-05-03	2.320	2.380	2.280	2.300	2.126	4,068,600
2022-04-29	2.280	2.320	2.260	2.300	2.126	3,553,500
2022-04-28	2.280	2.300	2.240	2.260	2.089	4,313,400
2022-04-27	2.300	2.300	2.240	2.260	2.089	4,356,700
2022-04-26	2.300	2.340	2.280	2.300	2.126	2,632,000
2022-04-25	2.280	2.320	2.280	2.300	2.126	1,671,200
2022-04-22	2.300	2.320	2.280	2.300	2.126	1,647,300
2022-04-21	2.300	2.320	2.280	2.300	2.126	781,500
2022-04-20	2.300	2.320	2.280	2.280	2.107	1,952,300
2022-04-19	2.300	2.320	2.280	2.280	2.107	2,023,500
2022-04-18	2.260	2.300	2.260	2.280	2.107	1,708,200
2022-04-12	2.280	2.300	2.260	2.300	2.126	1,009,900
2022-04-11	2.320	2.320	2.260	2.280	2.107	4,513,700
2022-04-08	2.320	2.340	2.300	2.320	2.144	1,768,700
2022-04-07	2.340	2.340	2.300	2.300	2.126	2,363,500
2022-04-05	2.360	2.360	2.320	2.360	2.181	2,611,200
2022-04-04	2.340	2.380	2.340	2.360	2.181	2,929,500
2022-04-01	2.360	2.360	2.340	2.340	2.163	1,126,900
2022-03-31	2.380	2.380	2.340	2.360	2.181	3,886,800
2022-03-30	2.360	2.400	2.340	2.360	2.181	7,124,600
2022-03-29	2.340	2.360	2.340	2.340	2.163	1,551,200
2022-03-28	2.320	2.360	2.320	2.320	2.144	3,982,600
2022-03-25	2.320	2.360	2.320	2.320	2.144	2,192,900
2022-03-24	2.320	2.340	2.320	2.320	2.144	1,842,500
2022-03-23	2.320	2.340	2.300	2.320	2.144	3,789,000
2022-03-22	2.340	2.360	2.300	2.300	2.126	10,051,100
2022-03-21	2.360	2.400	2.320	2.320	2.144	6,288,700
2022-03-18	2.380	2.400	2.360	2.360	2.181	4,076,500
2022-03-17	2.360	2.400	2.360	2.380	2.200	1,773,300
2022-03-16	2.340	2.380	2.320	2.340	2.163	2,016,500
2022-03-15	2.400	2.400	2.320	2.320	2.144	8,090,700
2022-03-14	2.420	2.420	2.360	2.400	2.218	2,878,900
2022-03-11	2.360	2.400	2.320	2.380	2.200	3,043,100
2022-03-10	2.360	2.400	2.360	2.360	2.181	2,457,600
2022-03-09	2.320	2.340	2.260	2.340	2.163	3,090,500
2022-03-08	2.400	2.400	2.260	2.320	2.112	9,086,100
2022-03-07	2.420	2.440	2.340	2.380	2.166	8,818,300
2022-03-04	2.500	2.500	2.460	2.460	2.239	6,728,800
2022-03-03	2.520	2.540	2.480	2.500	2.276	6,257,700
2022-03-02	2.520	2.540	2.500	2.520	2.294	4,362,800
2022-03-01	2.540	2.540	2.500	2.500	2.276	7,543,800
2022-02-28	2.500	2.520	2.460	2.520	2.294	6,396,500
2022-02-25	2.500	2.520	2.460	2.500	2.276	20,696,400
2022-02-24	2.600	2.600	2.500	2.520	2.294	13,185,500
2022-02-23	2.620	2.640	2.560	2.620	2.385	19,483,900
2022-02-22	2.700	2.840	2.560	2.600	2.367	141,035,200
2022-02-21	2.500	2.540	2.480	2.520	2.294	9,647,300
2022-02-18	2.500	2.520	2.480	2.500	2.276	1,780,100
2022-02-17	2.480	2.520	2.480	2.500	2.276	2,286,200
2022-02-15	2.480	2.500	2.460	2.480	2.257	1,709,200
2022-02-14	2.480	2.500	2.460	2.480	2.257	3,232,700
2022-02-11	2.500	2.520	2.480	2.480	2.257	2,541,900
2022-02-10	2.520	2.520	2.500	2.500	2.276	3,745,800
2022-02-09	2.540	2.540	2.500	2.500	2.276	4,893,500
2022-02-08	2.520	2.540	2.500	2.500	2.276	3,170,600
2022-02-07	2.540	2.540	2.500	2.520	2.294	6,114,000
2022-02-04	2.580	2.580	2.480	2.500	2.276	24,220,100

← NewerPage 19 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.