Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.730	0.750	0.720	0.730	0.730	1,053,500
2025-01-20	0.730	0.740	0.720	0.730	0.730	796,300
2025-01-17	0.770	0.780	0.730	0.740	0.740	1,750,000
2025-01-16	0.800	0.800	0.780	0.780	0.780	408,400
2025-01-15	0.800	0.800	0.780	0.790	0.790	800,100
2025-01-14	0.830	0.830	0.800	0.800	0.800	761,300
2025-01-13	0.850	0.850	0.810	0.820	0.820	621,300
2025-01-10	0.850	0.850	0.840	0.850	0.850	253,900
2025-01-09	0.860	0.870	0.850	0.850	0.850	788,500
2025-01-08	0.890	0.890	0.870	0.870	0.870	601,500
2025-01-07	0.870	0.890	0.860	0.890	0.890	281,800
2025-01-06	0.900	0.900	0.860	0.870	0.870	1,260,000
2025-01-03	0.900	0.900	0.880	0.900	0.900	292,600
2025-01-02	0.900	0.910	0.890	0.900	0.900	319,500
2024-12-30	0.910	0.910	0.900	0.900	0.900	978,300
2024-12-27	0.910	0.910	0.900	0.910	0.910	142,800
2024-12-26	0.920	0.920	0.900	0.910	0.910	468,500
2024-12-25	0.900	0.920	0.900	0.920	0.920	411,200
2024-12-24	0.900	0.910	0.900	0.900	0.900	869,200
2024-12-23	0.900	0.910	0.880	0.890	0.890	523,700
2024-12-20	0.900	0.910	0.890	0.890	0.890	900,900
2024-12-19	0.930	0.940	0.900	0.900	0.900	1,749,200
2024-12-18	0.940	0.960	0.930	0.930	0.930	1,756,500
2024-12-17	0.940	0.950	0.920	0.920	0.920	1,154,900
2024-12-16	0.910	0.920	0.910	0.920	0.920	271,000
2024-12-13	0.920	0.920	0.910	0.920	0.920	89,200
2024-12-12	0.930	0.930	0.910	0.910	0.910	283,300
2024-12-11	0.940	0.940	0.920	0.920	0.920	873,000
2024-12-09	0.940	0.950	0.920	0.940	0.940	235,200
2024-12-06	0.950	0.950	0.930	0.940	0.940	314,100
2024-12-04	0.940	0.950	0.930	0.940	0.940	274,400
2024-12-03	0.930	0.940	0.920	0.930	0.930	877,400
2024-12-02	0.940	0.940	0.930	0.930	0.930	660,100
2024-11-29	0.910	0.940	0.910	0.940	0.940	474,800
2024-11-28	0.910	0.920	0.900	0.910	0.910	395,400
2024-11-27	0.920	0.930	0.900	0.910	0.910	747,700
2024-11-26	0.920	0.930	0.910	0.910	0.910	601,200
2024-11-25	0.930	0.940	0.910	0.910	0.910	725,400
2024-11-22	0.920	0.940	0.910	0.930	0.930	292,100
2024-11-21	0.930	0.930	0.910	0.920	0.920	239,500
2024-11-20	0.940	0.940	0.920	0.920	0.920	389,500
2024-11-19	0.910	0.940	0.910	0.920	0.920	749,300
2024-11-18	0.900	0.930	0.900	0.910	0.910	751,000
2024-11-15	0.940	0.940	0.910	0.910	0.910	2,109,100
2024-11-14	0.950	0.960	0.940	0.940	0.940	657,400
2024-11-13	0.950	0.970	0.940	0.950	0.950	1,766,200
2024-11-12	0.970	0.970	0.940	0.940	0.940	1,104,500
2024-11-11	0.960	0.980	0.940	0.970	0.970	701,900
2024-11-08	0.970	0.980	0.960	0.960	0.960	416,900
2024-11-07	0.970	0.980	0.960	0.970	0.970	918,900
2024-11-06	1.010	1.010	0.970	0.970	0.970	2,059,700
2024-11-05	1.020	1.020	0.990	1.000	1.000	987,000
2024-11-04	1.020	1.030	1.000	1.010	1.010	1,611,300
2024-11-01	1.020	1.030	1.000	1.020	1.020	984,200
2024-10-31	1.000	1.020	1.000	1.020	1.020	1,399,600
2024-10-30	1.010	1.020	0.990	1.000	1.000	1,910,500
2024-10-29	1.000	1.030	1.000	1.000	1.000	2,811,400
2024-10-28	1.000	1.030	1.000	1.000	1.000	792,800
2024-10-25	1.000	1.020	0.990	1.000	1.000	1,008,700
2024-10-24	0.990	1.020	0.990	1.000	1.000	862,300

← NewerPage 8 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.