Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.800	0.830	0.790	0.810	0.810	6,501,655
2026-07-16	0.790	0.810	0.790	0.800	0.800	3,383,410
2026-07-15	0.810	0.810	0.780	0.780	0.780	4,060,000
2026-07-14	0.810	0.820	0.790	0.800	0.800	8,215,023
2026-07-13	0.810	0.840	0.800	0.810	0.810	8,623,569
2026-07-10	0.800	0.820	0.790	0.800	0.800	4,961,700
2026-07-09	0.810	0.820	0.790	0.790	0.790	9,771,575
2026-07-08	0.790	0.830	0.790	0.800	0.800	13,451,497
2026-07-07	0.810	0.810	0.780	0.790	0.790	3,709,494
2026-07-06	0.790	0.810	0.780	0.800	0.800	3,677,820
2026-07-03	0.780	0.820	0.770	0.790	0.790	8,271,778
2026-07-02	0.780	0.790	0.760	0.760	0.760	4,421,296
2026-07-01	0.760	0.820	0.760	0.780	0.780	13,368,245
2026-06-30	0.770	0.780	0.750	0.760	0.760	5,353,768
2026-06-29	0.710	0.770	0.710	0.760	0.760	8,390,656
2026-06-26	0.710	0.720	0.700	0.710	0.710	1,502,688
2026-06-25	0.710	0.730	0.700	0.710	0.710	3,687,201
2026-06-24	0.690	0.720	0.690	0.710	0.710	4,442,039
2026-06-23	0.720	0.720	0.690	0.690	0.690	4,398,128
2026-06-22	0.740	0.750	0.720	0.720	0.720	2,099,701
2026-06-19	0.740	0.750	0.720	0.740	0.740	3,463,582
2026-06-18	0.750	0.750	0.710	0.720	0.720	4,517,557
2026-06-17	0.740	0.760	0.720	0.740	0.740	5,433,226
2026-06-16	0.720	0.750	0.720	0.740	0.740	5,730,423
2026-06-15	0.760	0.770	0.700	0.720	0.720	9,924,851
2026-06-12	0.770	0.780	0.750	0.750	0.750	4,314,762
2026-06-11	0.740	0.790	0.740	0.770	0.770	9,176,722
2026-06-10	0.790	0.800	0.730	0.730	0.730	10,408,690
2026-06-09	0.800	0.810	0.780	0.790	0.790	8,856,700
2026-06-08	0.810	0.830	0.780	0.790	0.790	17,081,172
2026-06-05	0.840	0.850	0.820	0.830	0.830	8,296,322
2026-06-04	0.850	0.890	0.820	0.840	0.840	18,471,760
2026-06-02	0.830	0.870	0.830	0.860	0.860	13,242,990
2026-05-29	0.860	0.860	0.830	0.830	0.830	8,706,519
2026-05-28	0.860	0.870	0.840	0.850	0.850	8,716,223
2026-05-27	0.850	0.920	0.850	0.860	0.860	34,505,047
2026-05-26	0.880	0.880	0.840	0.860	0.860	10,701,810
2026-05-25	0.900	0.900	0.860	0.870	0.870	23,448,170
2026-05-22	0.830	0.890	0.830	0.870	0.870	42,782,871
2026-05-21	0.830	0.840	0.820	0.830	0.830	13,055,950
2026-05-20	0.800	0.850	0.790	0.830	0.830	25,285,109
2026-05-19	0.810	0.810	0.780	0.790	0.790	9,197,061
2026-05-18	0.810	0.850	0.800	0.810	0.810	15,434,840
2026-05-15	0.820	0.820	0.760	0.810	0.810	19,616,330
2026-05-14	0.820	0.860	0.810	0.830	0.830	39,206,898
2026-05-13	0.830	0.850	0.790	0.800	0.800	25,197,311
2026-05-12	0.900	0.910	0.820	0.820	0.820	24,891,949
2026-05-11	0.920	0.930	0.890	0.900	0.900	25,739,221
2026-05-08	0.980	1.040	0.880	0.910	0.910	88,365,852
2026-05-07	1.030	1.040	0.960	0.990	0.990	39,482,000
2026-05-06	1.030	1.040	0.980	1.000	1.000	73,864,562
2026-05-05	0.870	1.080	0.840	1.050	1.050	154,744,094
2026-04-30	0.760	0.900	0.760	0.860	0.860	160,785,906
2026-04-29	0.720	0.760	0.720	0.740	0.740	20,237,381
2026-04-28	0.740	0.750	0.710	0.720	0.720	9,818,911
2026-04-27	0.740	0.750	0.720	0.730	0.730	9,349,403
2026-04-24	0.710	0.750	0.700	0.730	0.730	28,735,580
2026-04-23	0.700	0.730	0.690	0.710	0.710	13,374,990
2026-04-22	0.720	0.730	0.700	0.700	0.700	16,835,340
2026-04-21	0.790	0.800	0.720	0.720	0.720	19,199,080

← NewerPage 2 of 3 · 121 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.