SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.180	2.180	2.180	2.180	2.180	0
2024-05-15	1.950	2.200	1.950	2.180	2.180	3,400
2024-05-14	2.180	2.180	2.180	2.180	2.180	100
2024-05-13	2.180	2.200	1.930	2.200	2.200	1,800
2024-05-10	2.160	2.160	2.160	2.160	2.160	200
2024-05-09	2.160	2.180	2.160	2.160	2.160	400
2024-05-08	2.180	2.180	2.160	2.160	2.160	300
2024-05-07	2.160	2.160	2.160	2.160	2.160	0
2024-05-03	2.160	2.160	2.160	2.160	2.160	500
2024-05-02	2.120	2.160	2.120	2.160	2.160	1,500
2024-04-30	2.120	2.120	2.120	2.120	2.120	0
2024-04-29	2.140	2.140	2.120	2.120	2.120	12,800
2024-04-26	2.220	2.220	2.200	2.200	2.200	1,900
2024-04-25	2.220	2.240	2.220	2.240	2.240	300
2024-04-24	2.260	2.260	2.260	2.260	2.260	100
2024-04-23	2.240	2.240	2.240	2.240	2.240	0
2024-04-22	2.240	2.240	2.240	2.240	2.240	0
2024-04-19	2.240	2.240	2.240	2.240	2.240	0
2024-04-18	2.240	2.240	2.240	2.240	2.240	0
2024-04-17	2.240	2.240	2.240	2.240	2.240	0
2024-04-11	2.240	2.240	2.240	2.240	2.240	2,400
2024-04-10	2.280	2.280	2.280	2.280	2.280	0
2024-04-09	2.220	2.280	2.220	2.280	2.280	33,800
2024-04-05	2.220	2.240	2.220	2.220	2.220	26,500
2024-04-04	2.260	2.260	2.220	2.240	2.240	2,100
2024-04-03	2.280	2.280	2.280	2.280	2.280	100
2024-04-02	2.220	2.360	2.220	2.300	2.300	55,200
2024-04-01	2.300	2.300	2.300	2.300	2.300	0
2024-03-29	2.300	2.300	2.300	2.300	2.300	400
2024-03-28	2.280	2.280	2.280	2.280	2.280	0
2024-03-27	2.280	2.280	2.280	2.280	2.280	200
2024-03-26	2.360	2.360	2.360	2.360	2.360	0
2024-03-25	2.220	2.360	2.220	2.360	2.360	26,400
2024-03-22	2.220	2.220	2.220	2.220	2.220	0
2024-03-21	2.220	2.240	2.220	2.220	2.220	14,700
2024-03-20	2.260	2.260	2.260	2.260	2.260	0
2024-03-19	2.220	2.260	2.220	2.260	2.260	700
2024-03-18	2.280	2.280	2.200	2.220	2.220	59,700
2024-03-15	2.280	2.280	2.280	2.280	2.280	0
2024-03-14	2.280	2.280	2.280	2.280	2.280	0
2024-03-13	2.280	2.280	2.280	2.280	2.280	200
2024-03-12	2.280	2.280	2.280	2.280	2.280	0
2024-03-11	2.280	2.280	2.280	2.280	2.280	4,800
2024-03-08	2.240	2.260	2.240	2.260	2.260	1,600
2024-03-07	2.260	2.260	2.220	2.240	2.240	11,700
2024-03-06	2.220	2.240	2.220	2.240	2.240	1,900
2024-03-05	2.240	2.240	2.240	2.240	2.240	100
2024-03-04	2.260	2.260	2.260	2.260	2.260	200
2024-03-01	2.220	2.260	2.220	2.260	2.260	700
2024-02-29	2.220	2.220	2.220	2.220	2.220	0
2024-02-28	2.260	2.260	2.220	2.220	2.220	1,900
2024-02-27	2.220	2.220	2.220	2.220	2.220	12,000
2024-02-23	2.240	2.240	2.220	2.240	2.240	9,000
2024-02-22	2.240	2.240	2.220	2.220	2.220	16,500
2024-02-21	2.300	2.300	2.220	2.220	2.220	39,400
2024-02-20	2.360	2.380	2.220	2.240	2.240	22,300
2024-02-19	2.280	2.360	2.280	2.300	2.300	11,800
2024-02-16	2.220	2.260	2.220	2.260	2.260	32,300
2024-02-15	2.280	2.280	2.260	2.260	2.260	200
2024-02-14	2.260	2.260	2.260	2.260	2.260	700

← NewerPage 10 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.