Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.400	0.410	0.390	0.410	0.410	883,301
2026-01-16	0.390	0.400	0.390	0.400	0.400	702,939
2026-01-15	0.390	0.400	0.380	0.400	0.400	588,711
2026-01-14	0.410	0.410	0.380	0.390	0.390	1,874,483
2026-01-13	0.420	0.430	0.400	0.410	0.410	1,179,640
2026-01-12	0.440	0.440	0.410	0.420	0.420	1,285,029
2026-01-09	0.440	0.440	0.430	0.440	0.440	401,238
2026-01-08	0.440	0.440	0.430	0.440	0.440	372,921
2026-01-07	0.430	0.440	0.430	0.440	0.440	372,426
2026-01-06	0.440	0.450	0.430	0.430	0.430	1,201,786
2026-01-05	0.460	0.470	0.440	0.450	0.450	2,939,950
2025-12-30	0.460	0.470	0.450	0.470	0.470	312,530
2025-12-29	0.460	0.470	0.450	0.460	0.460	652,220
2025-12-26	0.460	0.470	0.450	0.470	0.470	513,644
2025-12-25	0.450	0.460	0.440	0.460	0.460	244,020
2025-12-24	0.450	0.450	0.440	0.450	0.450	633,552
2025-12-23	0.450	0.450	0.440	0.450	0.450	640,360
2025-12-22	0.450	0.460	0.440	0.450	0.450	600,833
2025-12-19	0.470	0.470	0.450	0.450	0.450	404,550
2025-12-18	0.470	0.470	0.460	0.470	0.470	135,625
2025-12-17	0.470	0.480	0.460	0.470	0.470	544,825
2025-12-16	0.480	0.480	0.470	0.470	0.470	344,620
2025-12-15	0.480	0.490	0.470	0.490	0.490	426,870
2025-12-12	0.480	0.490	0.480	0.480	0.480	472,944
2025-12-11	0.500	0.500	0.480	0.480	0.480	489,571
2025-12-09	0.500	0.510	0.480	0.490	0.490	3,054,930
2025-12-08	0.480	0.490	0.470	0.480	0.480	543,156
2025-12-04	0.490	0.490	0.470	0.480	0.480	1,059,960
2025-12-03	0.470	0.510	0.460	0.490	0.490	4,074,603
2025-12-02	0.440	0.480	0.440	0.460	0.460	2,735,407
2025-12-01	0.440	0.450	0.420	0.450	0.450	589,730
2025-11-28	0.420	0.440	0.420	0.430	0.430	553,895
2025-11-27	0.410	0.420	0.400	0.420	0.420	625,900
2025-11-26	0.420	0.430	0.410	0.410	0.410	322,708
2025-11-25	0.420	0.420	0.410	0.420	0.420	358,801
2025-11-24	0.410	0.420	0.410	0.420	0.420	139,700
2025-11-21	0.420	0.420	0.410	0.410	0.410	234,791
2025-11-20	0.410	0.420	0.410	0.410	0.410	236,038
2025-11-19	0.420	0.420	0.410	0.410	0.410	246,817
2025-11-18	0.420	0.430	0.410	0.420	0.420	248,922
2025-11-17	0.420	0.430	0.410	0.420	0.420	233,612
2025-11-14	0.430	0.430	0.410	0.420	0.420	953,868
2025-11-13	0.450	0.450	0.420	0.440	0.440	730,200
2025-11-12	0.440	0.450	0.440	0.450	0.450	172,096
2025-11-11	0.450	0.450	0.440	0.440	0.440	130,900
2025-11-10	0.450	0.450	0.440	0.450	0.450	352,126
2025-11-07	0.440	0.450	0.440	0.440	0.440	301,069
2025-11-06	0.450	0.460	0.440	0.440	0.440	756,306
2025-11-05	0.440	0.450	0.430	0.450	0.450	436,900
2025-11-04	0.450	0.450	0.440	0.440	0.440	290,100
2025-11-03	0.450	0.460	0.450	0.450	0.450	215,053
2025-10-31	0.440	0.450	0.430	0.450	0.450	270,445
2025-10-30	0.450	0.450	0.440	0.440	0.440	572,300
2025-10-29	0.450	0.460	0.440	0.450	0.450	544,387
2025-10-28	0.470	0.470	0.450	0.460	0.460	348,701
2025-10-27	0.480	0.490	0.460	0.470	0.470	544,440
2025-10-24	0.480	0.490	0.470	0.480	0.480	340,600
2025-10-22	0.480	0.480	0.460	0.480	0.480	341,951
2025-10-21	0.480	0.480	0.460	0.470	0.470	363,970
2025-10-20	0.470	0.490	0.460	0.470	0.470	1,013,516

← NewerPage 4 of 4 · 240 trading days

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.