Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.770	0.790	0.760	0.780	0.780	7,226,352
2026-04-17	0.760	0.780	0.750	0.760	0.760	10,482,050
2026-04-16	0.760	0.820	0.740	0.760	0.760	48,718,020
2026-04-10	0.760	0.780	0.730	0.740	0.740	18,574,881
2026-04-09	0.740	0.770	0.730	0.750	0.750	33,139,148
2026-04-08	0.720	0.740	0.710	0.730	0.730	20,642,461
2026-04-07	0.700	0.790	0.700	0.750	0.750	84,955,453
2026-04-03	0.730	0.740	0.690	0.690	0.690	31,223,689
2026-04-02	0.710	0.740	0.690	0.720	0.720	29,053,770
2026-04-01	0.700	0.710	0.670	0.690	0.690	27,443,359
2026-03-31	0.750	0.760	0.680	0.730	0.730	77,729,023
2026-03-30	0.600	0.780	0.600	0.770	0.770	97,751,586
2026-03-27	0.610	0.620	0.590	0.600	0.600	21,072,119
2026-03-26	0.560	0.640	0.560	0.610	0.610	51,365,848
2026-03-25	0.600	0.610	0.550	0.550	0.550	18,947,439
2026-03-24	0.660	0.670	0.600	0.600	0.600	38,239,020
2026-03-23	0.610	0.650	0.600	0.650	0.650	43,235,473
2026-03-20	0.530	0.640	0.530	0.600	0.600	77,780,258
2026-03-19	0.510	0.570	0.500	0.520	0.520	19,015,711
2026-03-18	0.550	0.560	0.510	0.520	0.520	10,333,210
2026-03-17	0.490	0.550	0.480	0.510	0.510	19,389,260
2026-03-16	0.400	0.510	0.400	0.490	0.490	21,481,070
2026-03-13	0.430	0.440	0.410	0.410	0.410	1,809,000
2026-03-12	0.420	0.430	0.410	0.430	0.430	2,948,850
2026-03-11	0.390	0.430	0.390	0.400	0.400	2,982,401
2026-03-10	0.380	0.400	0.380	0.390	0.390	387,417
2026-03-09	0.380	0.390	0.380	0.390	0.390	1,229,102
2026-03-06	0.390	0.400	0.380	0.390	0.390	875,105
2026-03-05	0.380	0.400	0.380	0.390	0.390	2,184,549
2026-03-04	0.410	0.410	0.340	0.370	0.370	5,925,439
2026-03-02	0.420	0.440	0.410	0.410	0.410	2,034,518
2026-02-27	0.460	0.460	0.430	0.450	0.450	3,337,750
2026-02-26	0.470	0.480	0.460	0.460	0.460	1,089,850
2026-02-25	0.480	0.480	0.460	0.470	0.470	1,086,400
2026-02-24	0.470	0.480	0.460	0.480	0.480	564,463
2026-02-23	0.480	0.490	0.470	0.470	0.470	953,942
2026-02-20	0.490	0.490	0.460	0.480	0.480	1,800,029
2026-02-19	0.480	0.500	0.480	0.480	0.480	5,683,731
2026-02-18	0.460	0.490	0.460	0.480	0.480	3,672,438
2026-02-17	0.470	0.480	0.460	0.460	0.460	739,900
2026-02-16	0.470	0.480	0.460	0.460	0.460	877,346
2026-02-13	0.470	0.480	0.460	0.470	0.470	1,711,756
2026-02-12	0.460	0.470	0.450	0.460	0.460	1,573,606
2026-02-11	0.440	0.470	0.430	0.460	0.460	2,747,723
2026-02-10	0.460	0.460	0.430	0.440	0.440	1,962,189
2026-02-09	0.410	0.460	0.410	0.440	0.440	5,809,293
2026-02-06	0.400	0.410	0.400	0.410	0.410	207,997
2026-02-05	0.400	0.410	0.400	0.400	0.400	179,100
2026-02-04	0.420	0.420	0.400	0.400	0.400	1,394,436
2026-02-03	0.410	0.420	0.410	0.410	0.410	278,092
2026-02-02	0.410	0.420	0.400	0.410	0.410	172,270
2026-01-30	0.410	0.420	0.410	0.410	0.410	382,314
2026-01-29	0.420	0.420	0.410	0.420	0.420	468,202
2026-01-28	0.410	0.450	0.400	0.410	0.410	3,213,342
2026-01-27	0.400	0.420	0.400	0.400	0.400	1,110,395
2026-01-26	0.390	0.410	0.390	0.400	0.400	556,040
2026-01-23	0.420	0.420	0.390	0.400	0.400	1,472,477
2026-01-22	0.420	0.430	0.410	0.420	0.420	731,430
2026-01-21	0.410	0.430	0.410	0.420	0.420	1,982,180
2026-01-20	0.410	0.430	0.400	0.410	0.410	813,851

← NewerPage 3 of 4 · 240 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.