Thai Solar Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.040	1.040	1.040	1.040	1.040	0
2024-10-21	1.050	1.060	1.030	1.040	1.040	1,880,500
2024-10-18	1.060	1.070	1.040	1.050	1.050	2,894,000
2024-10-17	1.060	1.070	1.040	1.060	1.060	2,513,200
2024-10-16	1.050	1.050	1.050	1.050	1.050	0
2024-10-15	1.110	1.120	1.040	1.050	1.050	3,338,200
2024-10-11	1.120	1.130	1.090	1.100	1.100	3,764,500
2024-10-10	1.080	1.130	1.070	1.130	1.130	6,613,000
2024-10-09	1.080	1.100	1.060	1.080	1.080	2,326,700
2024-10-08	1.070	1.080	1.060	1.080	1.080	348,500
2024-10-07	1.050	1.090	1.050	1.080	1.080	1,395,900
2024-10-04	1.090	1.100	1.050	1.060	1.060	6,179,100
2024-10-03	1.130	1.130	1.090	1.090	1.090	3,492,300
2024-10-02	1.170	1.170	1.130	1.130	1.130	2,870,600
2024-10-01	1.190	1.190	1.160	1.160	1.160	1,823,700
2024-09-30	1.160	1.200	1.150	1.190	1.190	3,457,400
2024-09-27	1.160	1.160	1.160	1.160	1.160	0
2024-09-26	1.190	1.200	1.160	1.160	1.160	3,275,400
2024-09-25	1.210	1.220	1.190	1.200	1.200	2,089,900
2024-09-24	1.220	1.240	1.200	1.200	1.200	5,717,000
2024-09-23	1.150	1.220	1.150	1.220	1.220	13,042,800
2024-09-20	1.170	1.170	1.170	1.170	1.170	0
2024-09-19	1.170	1.190	1.150	1.170	1.170	10,717,400
2024-09-18	1.060	1.150	1.060	1.140	1.140	21,358,200
2024-09-17	1.090	1.090	1.060	1.060	1.060	2,260,000
2024-09-16	1.080	1.110	1.050	1.090	1.090	7,554,200
2024-09-13	1.120	1.130	1.070	1.070	1.070	9,757,000
2024-09-12	0.990	1.110	0.990	1.060	1.060	20,491,900
2024-09-11	1.000	1.010	0.970	0.990	0.990	2,475,900
2024-09-10	1.020	1.020	1.000	1.010	1.010	1,558,300
2024-09-09	0.990	0.990	0.990	0.990	0.990	0
2024-09-06	0.940	0.990	0.930	0.990	0.990	6,762,500
2024-09-05	0.920	0.940	0.920	0.930	0.930	2,945,500
2024-09-04	0.920	0.930	0.900	0.920	0.920	2,765,200
2024-09-03	0.920	0.920	0.920	0.920	0.920	0
2024-09-02	0.920	0.920	0.920	0.920	0.920	0
2024-08-30	0.930	0.940	0.910	0.920	0.920	1,180,100
2024-08-29	0.940	0.940	0.920	0.930	0.930	1,139,400
2024-08-28	0.950	0.950	0.930	0.940	0.940	790,600
2024-08-27	0.960	0.960	0.940	0.950	0.950	926,700
2024-08-26	0.960	0.960	0.950	0.950	0.950	2,136,900
2024-08-23	0.950	0.960	0.940	0.960	0.960	3,269,600
2024-08-22	0.960	0.970	0.940	0.940	0.940	3,214,900
2024-08-21	0.920	0.970	0.910	0.950	0.950	9,711,400
2024-08-20	0.920	0.930	0.910	0.930	0.930	1,501,200
2024-08-19	0.910	0.910	0.910	0.910	0.910	0
2024-08-16	0.910	0.920	0.900	0.910	0.910	1,500,800
2024-08-15	0.930	0.930	0.890	0.910	0.910	4,604,600
2024-08-14	0.950	0.950	0.920	0.930	0.930	793,000
2024-08-13	0.970	0.980	0.890	0.960	0.960	4,394,700
2024-08-09	0.990	1.000	0.970	0.980	0.980	1,113,800
2024-08-08	0.990	0.990	0.990	0.990	0.990	0
2024-08-07	0.990	1.000	0.980	0.990	0.990	597,800
2024-08-06	0.990	1.000	0.970	0.980	0.980	939,100
2024-08-05	1.040	1.050	0.990	0.990	0.990	1,083,900
2024-08-02	1.070	1.070	1.070	1.070	1.070	0
2024-08-01	1.070	1.080	1.050	1.070	1.070	469,800
2024-07-31	1.080	1.080	1.060	1.060	1.060	620,300
2024-07-30	1.000	1.000	1.000	1.000	1.000	0
2024-07-26	1.010	1.020	0.990	1.000	1.000	623,600

← NewerPage 9 of 21 · 1,212 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.