Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.580	2.580	2.560	2.560	2.330	1,125,500
2022-02-02	2.560	2.600	2.540	2.580	2.348	6,659,700
2022-02-01	2.560	2.600	2.520	2.560	2.330	4,863,200
2022-01-31	2.520	2.560	2.520	2.560	2.330	2,487,000
2022-01-28	2.520	2.560	2.500	2.520	2.294	7,794,200
2022-01-27	2.540	2.620	2.420	2.500	2.276	42,505,600
2022-01-26	2.580	2.600	2.540	2.540	2.312	7,371,800
2022-01-25	2.600	2.620	2.560	2.580	2.348	3,782,900
2022-01-24	2.600	2.660	2.580	2.600	2.367	15,422,400
2022-01-21	2.640	2.700	2.560	2.600	2.367	38,133,000
2022-01-20	2.640	2.660	2.600	2.620	2.385	6,140,800
2022-01-19	2.620	2.680	2.620	2.640	2.403	7,514,300
2022-01-18	2.680	2.680	2.640	2.640	2.403	10,774,200
2022-01-17	2.680	2.680	2.640	2.680	2.439	5,715,200
2022-01-14	2.660	2.680	2.640	2.660	2.421	9,869,500
2022-01-13	2.660	2.660	2.640	2.660	2.421	2,541,000
2022-01-12	2.660	2.660	2.640	2.660	2.421	1,586,000
2022-01-11	2.640	2.660	2.620	2.640	2.403	4,894,300
2022-01-10	2.640	2.660	2.600	2.640	2.403	6,155,800
2022-01-07	2.640	2.660	2.600	2.620	2.385	8,232,500
2022-01-06	2.640	2.660	2.620	2.640	2.403	6,292,900
2022-01-05	2.640	2.680	2.620	2.640	2.403	8,897,800
2022-01-04	2.620	2.660	2.620	2.640	2.403	5,268,700
2021-12-30	2.620	2.640	2.600	2.620	2.385	5,213,400
2021-12-29	2.600	2.620	2.600	2.620	2.385	3,428,600
2021-12-28	2.620	2.700	2.580	2.600	2.367	47,734,300
2021-12-27	2.640	2.720	2.600	2.620	2.385	46,062,000
2021-12-24	2.660	2.680	2.620	2.640	2.403	5,558,900
2021-12-23	2.660	2.700	2.640	2.660	2.421	7,306,100
2021-12-22	2.720	2.720	2.620	2.640	2.403	32,167,800
2021-12-21	2.740	2.840	2.680	2.700	2.458	92,389,500
2021-12-20	2.740	2.760	2.720	2.740	2.494	8,207,000
2021-12-17	2.740	2.760	2.740	2.740	2.494	1,553,600
2021-12-16	2.740	2.760	2.720	2.720	2.476	5,099,400
2021-12-15	2.740	2.760	2.720	2.740	2.494	3,753,800
2021-12-14	2.740	2.760	2.720	2.740	2.494	6,412,800
2021-12-13	2.780	2.780	2.740	2.740	2.494	4,016,800
2021-12-09	2.780	2.780	2.740	2.780	2.530	4,001,400
2021-12-08	2.780	2.800	2.760	2.760	2.512	10,226,900
2021-12-07	2.780	2.840	2.740	2.780	2.530	52,788,600
2021-12-03	2.760	2.780	2.740	2.760	2.512	4,295,000
2021-12-02	2.740	2.780	2.740	2.740	2.494	4,925,600
2021-12-01	2.760	2.780	2.720	2.760	2.512	12,486,100
2021-11-30	2.740	2.820	2.720	2.740	2.494	52,081,400
2021-11-29	2.740	2.840	2.700	2.720	2.476	83,337,200
2021-11-26	2.780	2.780	2.720	2.740	2.494	23,425,500
2021-11-25	2.820	2.840	2.760	2.780	2.530	20,797,900
2021-11-24	2.820	2.840	2.820	2.820	2.567	3,545,100
2021-11-23	2.840	2.860	2.820	2.820	2.567	13,805,500
2021-11-22	2.820	2.840	2.800	2.840	2.585	16,960,700
2021-11-19	2.820	2.820	2.800	2.800	2.549	6,862,200
2021-11-18	2.820	2.820	2.800	2.800	2.549	8,076,600
2021-11-17	2.820	2.820	2.780	2.820	2.567	19,891,700
2021-11-16	2.800	2.820	2.780	2.800	2.549	8,127,700
2021-11-15	2.800	2.840	2.780	2.780	2.530	32,786,200
2021-11-12	2.920	2.940	2.780	2.800	2.549	124,834,800
2021-11-11	2.820	2.940	2.820	2.860	2.603	81,902,100
2021-11-10	2.800	2.820	2.780	2.800	2.549	13,612,500
2021-11-09	2.760	2.800	2.760	2.780	2.530	26,791,400
2021-11-08	2.760	2.780	2.740	2.760	2.512	38,243,400

← NewerPage 20 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.