Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.470	0.480	0.460	0.460	0.460	694,274
2025-10-16	0.480	0.490	0.470	0.470	0.470	1,040,531
2025-10-15	0.480	0.490	0.460	0.480	0.480	3,905,235
2025-10-14	0.520	0.530	0.460	0.480	0.480	7,277,798
2025-10-10	0.530	0.540	0.520	0.530	0.530	780,106
2025-10-09	0.550	0.550	0.530	0.540	0.540	1,206,260
2025-10-08	0.540	0.560	0.540	0.540	0.540	1,443,920
2025-10-07	0.520	0.550	0.520	0.540	0.540	4,660,649
2025-10-06	0.550	0.570	0.520	0.520	0.520	3,392,825
2025-10-03	0.570	0.570	0.550	0.550	0.550	1,748,277
2025-10-02	0.540	0.580	0.530	0.560	0.560	7,822,479
2025-10-01	0.520	0.550	0.520	0.530	0.530	8,103,957
2025-09-30	0.560	0.560	0.510	0.520	0.520	2,591,515
2025-09-29	0.530	0.560	0.530	0.540	0.540	1,603,015
2025-09-26	0.530	0.540	0.510	0.530	0.530	3,290,408
2025-09-25	0.540	0.550	0.520	0.530	0.530	4,200,354
2025-09-24	0.510	0.550	0.500	0.540	0.540	4,376,282
2025-09-23	0.580	0.590	0.490	0.520	0.520	19,718,820
2025-09-22	0.670	0.680	0.570	0.570	0.570	21,086,570
2025-09-19	0.590	0.660	0.590	0.640	0.640	11,368,930
2025-09-18	0.550	0.640	0.550	0.600	0.600	22,615,859
2025-09-17	0.570	0.570	0.540	0.540	0.540	5,428,052
2025-09-16	0.550	0.580	0.550	0.560	0.560	10,038,630
2025-09-15	0.510	0.570	0.510	0.550	0.550	21,820,070
2025-09-12	0.530	0.530	0.510	0.510	0.510	3,357,166
2025-09-11	0.520	0.530	0.510	0.510	0.510	3,903,395
2025-09-10	0.530	0.530	0.510	0.510	0.510	2,141,292
2025-09-09	0.490	0.540	0.490	0.520	0.520	12,069,400
2025-09-08	0.480	0.500	0.470	0.490	0.490	6,523,247
2025-09-05	0.500	0.500	0.480	0.480	0.480	2,899,730
2025-09-04	0.500	0.540	0.480	0.490	0.490	20,998,340
2025-09-03	0.500	0.510	0.490	0.490	0.490	4,472,677
2025-09-02	0.470	0.520	0.470	0.490	0.490	10,134,300
2025-09-01	0.450	0.480	0.450	0.460	0.460	5,158,200
2025-08-29	0.450	0.480	0.440	0.450	0.450	7,789,500
2025-08-28	0.430	0.450	0.430	0.440	0.440	2,522,100
2025-08-27	0.460	0.460	0.430	0.430	0.430	5,806,900
2025-08-26	0.410	0.510	0.400	0.450	0.450	33,142,400
2025-08-25	0.410	0.410	0.400	0.400	0.400	715,500
2025-08-22	0.410	0.420	0.390	0.400	0.400	1,707,000
2025-08-21	0.420	0.430	0.410	0.410	0.410	1,223,600
2025-08-20	0.400	0.430	0.400	0.410	0.410	5,011,100
2025-08-19	0.400	0.400	0.390	0.390	0.390	377,300
2025-08-18	0.400	0.400	0.370	0.400	0.400	1,612,300
2025-08-15	0.400	0.410	0.390	0.390	0.390	1,355,000
2025-08-14	0.430	0.430	0.400	0.400	0.400	2,682,600
2025-08-13	0.440	0.450	0.430	0.430	0.430	654,600
2025-08-08	0.450	0.460	0.440	0.450	0.450	1,126,900
2025-08-07	0.450	0.460	0.440	0.450	0.450	1,429,400
2025-08-06	0.480	0.480	0.420	0.450	0.450	5,681,000
2025-08-05	0.470	0.490	0.470	0.470	0.470	2,914,800
2025-08-04	0.460	0.510	0.460	0.470	0.470	7,519,500
2025-08-01	0.470	0.480	0.460	0.460	0.460	3,019,300
2025-07-31	0.480	0.480	0.460	0.470	0.470	4,006,300
2025-07-30	0.490	0.500	0.470	0.480	0.480	12,366,900
2025-07-29	0.420	0.490	0.420	0.470	0.470	27,510,200
2025-07-25	0.430	0.440	0.420	0.420	0.420	4,859,500
2025-07-24	0.410	0.440	0.400	0.430	0.430	8,770,700
2025-07-23	0.400	0.410	0.400	0.410	0.410	557,200
2025-07-22	0.400	0.410	0.400	0.410	0.410	601,600

← NewerPage 5 of 21 · 1,214 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.