Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.390	0.390	0.350	0.370	0.370	1,316,100
2025-04-18	0.350	0.390	0.350	0.380	0.380	1,556,000
2025-04-17	0.330	0.350	0.330	0.350	0.350	831,900
2025-04-16	0.310	0.340	0.310	0.340	0.340	2,328,700
2025-04-11	0.310	0.320	0.300	0.300	0.300	962,400
2025-04-10	0.310	0.330	0.310	0.320	0.320	2,531,600
2025-04-09	0.310	0.330	0.290	0.300	0.300	2,188,800
2025-04-08	0.320	0.330	0.300	0.320	0.320	2,465,200
2025-04-04	0.340	0.350	0.320	0.350	0.350	2,527,500
2025-04-03	0.350	0.360	0.340	0.340	0.340	806,100
2025-04-02	0.360	0.360	0.340	0.350	0.350	1,570,700
2025-04-01	0.360	0.380	0.350	0.360	0.360	2,580,500
2025-03-31	0.350	0.370	0.340	0.350	0.350	1,233,700
2025-03-28	0.360	0.380	0.360	0.370	0.370	947,600
2025-03-27	0.370	0.380	0.360	0.360	0.360	693,200
2025-03-26	0.370	0.370	0.360	0.370	0.370	840,700
2025-03-25	0.370	0.390	0.360	0.370	0.370	968,300
2025-03-24	0.360	0.380	0.360	0.380	0.380	1,320,800
2025-03-21	0.390	0.390	0.350	0.370	0.370	2,858,000
2025-03-20	0.390	0.400	0.370	0.390	0.390	3,396,300
2025-03-19	0.360	0.400	0.360	0.380	0.380	11,110,500
2025-03-18	0.340	0.360	0.340	0.350	0.350	2,454,400
2025-03-17	0.350	0.360	0.340	0.340	0.340	2,033,100
2025-03-14	0.350	0.370	0.340	0.350	0.350	2,456,600
2025-03-13	0.370	0.380	0.350	0.350	0.350	2,894,600
2025-03-12	0.380	0.390	0.360	0.360	0.360	2,407,600
2025-03-11	0.380	0.390	0.360	0.380	0.380	4,127,700
2025-03-10	0.400	0.400	0.380	0.380	0.380	1,048,900
2025-03-07	0.380	0.400	0.370	0.400	0.400	2,065,700
2025-03-06	0.390	0.400	0.370	0.380	0.380	1,455,800
2025-03-05	0.390	0.390	0.370	0.380	0.380	3,665,000
2025-03-04	0.380	0.400	0.380	0.390	0.390	4,178,600
2025-03-03	0.420	0.420	0.390	0.390	0.390	2,791,800
2025-02-28	0.440	0.440	0.380	0.420	0.420	5,984,400
2025-02-27	0.530	0.570	0.440	0.450	0.450	11,119,800
2025-02-26	0.600	0.620	0.600	0.610	0.610	1,278,000
2025-02-25	0.610	0.620	0.590	0.600	0.600	2,066,400
2025-02-24	0.640	0.650	0.610	0.610	0.610	1,807,600
2025-02-21	0.680	0.680	0.630	0.630	0.630	2,130,100
2025-02-20	0.690	0.700	0.670	0.680	0.680	583,900
2025-02-19	0.650	0.700	0.640	0.700	0.700	1,045,300
2025-02-18	0.630	0.660	0.630	0.640	0.640	500,200
2025-02-17	0.630	0.640	0.620	0.630	0.630	390,200
2025-02-14	0.640	0.650	0.620	0.620	0.620	605,800
2025-02-13	0.640	0.650	0.630	0.650	0.650	248,700
2025-02-11	0.620	0.640	0.620	0.640	0.640	296,200
2025-02-10	0.640	0.650	0.620	0.620	0.620	809,900
2025-02-07	0.640	0.650	0.620	0.640	0.640	1,230,400
2025-02-06	0.660	0.660	0.630	0.630	0.630	1,170,600
2025-02-05	0.670	0.680	0.650	0.660	0.660	772,700
2025-02-04	0.660	0.680	0.660	0.680	0.680	717,100
2025-02-03	0.690	0.690	0.670	0.670	0.670	1,195,800
2025-01-31	0.700	0.710	0.690	0.690	0.690	443,200
2025-01-30	0.710	0.710	0.690	0.700	0.700	476,900
2025-01-29	0.710	0.730	0.700	0.700	0.700	786,800
2025-01-28	0.710	0.720	0.700	0.700	0.700	641,400
2025-01-27	0.720	0.720	0.700	0.720	0.720	793,500
2025-01-24	0.720	0.720	0.710	0.720	0.720	819,700
2025-01-23	0.700	0.730	0.690	0.730	0.730	3,582,600
2025-01-22	0.730	0.730	0.690	0.690	0.690	2,878,500

← NewerPage 7 of 21 · 1,215 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.