Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.410	0.410	0.400	0.400	0.400	1,992,900
2025-07-18	0.400	0.410	0.400	0.400	0.400	1,689,400
2025-07-17	0.400	0.410	0.390	0.400	0.400	10,532,000
2025-07-16	0.400	0.410	0.400	0.400	0.400	2,041,300
2025-07-15	0.410	0.420	0.400	0.400	0.400	1,303,900
2025-07-14	0.390	0.420	0.390	0.400	0.400	1,772,400
2025-07-11	0.400	0.400	0.390	0.390	0.390	413,900
2025-07-09	0.410	0.420	0.380	0.390	0.390	3,203,100
2025-07-08	0.420	0.450	0.400	0.410	0.410	11,602,000
2025-07-07	0.380	0.430	0.380	0.420	0.420	8,897,800
2025-07-04	0.370	0.380	0.370	0.370	0.370	858,700
2025-07-03	0.370	0.380	0.360	0.370	0.370	2,227,800
2025-07-02	0.370	0.380	0.370	0.370	0.370	2,172,200
2025-07-01	0.380	0.380	0.360	0.370	0.370	1,365,900
2025-06-30	0.370	0.390	0.360	0.370	0.370	2,869,800
2025-06-27	0.340	0.410	0.340	0.370	0.370	8,810,800
2025-06-26	0.340	0.350	0.340	0.340	0.340	757,300
2025-06-25	0.350	0.360	0.340	0.350	0.350	1,385,500
2025-06-24	0.360	0.360	0.350	0.350	0.350	955,100
2025-06-23	0.360	0.360	0.350	0.360	0.360	458,300
2025-06-20	0.360	0.370	0.360	0.360	0.360	632,600
2025-06-19	0.360	0.360	0.350	0.360	0.360	1,563,500
2025-06-18	0.360	0.380	0.360	0.360	0.360	688,200
2025-06-17	0.360	0.370	0.360	0.370	0.370	434,200
2025-06-16	0.360	0.370	0.350	0.370	0.370	1,247,000
2025-06-13	0.370	0.370	0.360	0.370	0.370	623,100
2025-06-12	0.370	0.380	0.360	0.370	0.370	267,400
2025-06-11	0.360	0.380	0.360	0.370	0.370	453,800
2025-06-10	0.360	0.380	0.360	0.370	0.370	979,000
2025-06-09	0.370	0.370	0.360	0.370	0.370	688,800
2025-06-06	0.360	0.370	0.360	0.370	0.370	737,300
2025-06-05	0.370	0.370	0.360	0.360	0.360	616,700
2025-06-04	0.360	0.370	0.350	0.370	0.370	509,000
2025-05-30	0.360	0.360	0.350	0.360	0.360	263,700
2025-05-29	0.360	0.360	0.350	0.360	0.360	582,900
2025-05-28	0.360	0.370	0.350	0.360	0.360	841,400
2025-05-27	0.380	0.380	0.340	0.350	0.350	1,615,100
2025-05-26	0.390	0.390	0.370	0.370	0.370	407,000
2025-05-23	0.390	0.390	0.370	0.380	0.380	232,000
2025-05-22	0.370	0.380	0.370	0.380	0.380	789,200
2025-05-21	0.380	0.390	0.380	0.380	0.380	531,600
2025-05-20	0.400	0.400	0.370	0.380	0.380	1,368,500
2025-05-19	0.400	0.410	0.390	0.400	0.400	762,800
2025-05-16	0.410	0.420	0.400	0.410	0.410	908,900
2025-05-15	0.420	0.420	0.410	0.410	0.410	1,244,200
2025-05-14	0.410	0.420	0.410	0.410	0.410	2,012,100
2025-05-13	0.410	0.420	0.400	0.400	0.400	817,200
2025-05-09	0.410	0.420	0.400	0.420	0.420	692,700
2025-05-08	0.420	0.420	0.410	0.420	0.420	846,600
2025-05-07	0.420	0.430	0.400	0.410	0.410	1,221,100
2025-05-06	0.430	0.430	0.400	0.400	0.400	2,647,300
2025-05-02	0.410	0.430	0.400	0.420	0.420	3,025,700
2025-04-30	0.420	0.440	0.410	0.410	0.410	4,135,700
2025-04-29	0.400	0.440	0.400	0.410	0.410	6,274,600
2025-04-28	0.380	0.410	0.380	0.400	0.400	2,434,600
2025-04-25	0.360	0.390	0.360	0.380	0.380	1,584,900
2025-04-24	0.370	0.380	0.360	0.360	0.360	793,000
2025-04-23	0.380	0.390	0.370	0.380	0.380	529,500
2025-04-22	0.370	0.380	0.360	0.380	0.380	1,242,500
2025-04-21	0.390	0.390	0.350	0.370	0.370	1,316,100

← NewerPage 6 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.