SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.240	2.240	2.220	2.240	2.240	16,100
2023-11-14	2.260	2.260	2.220	2.220	2.220	50,100
2023-11-13	2.220	2.220	2.220	2.220	2.220	17,100
2023-11-10	2.220	2.220	2.220	2.220	2.220	0
2023-11-09	2.220	2.220	2.220	2.220	2.220	0
2023-11-08	2.220	2.220	2.220	2.220	2.220	10,000
2023-11-07	2.240	2.240	2.240	2.240	2.240	2,900
2023-11-06	2.280	2.280	2.240	2.240	2.240	800
2023-11-03	2.340	2.340	2.280	2.280	2.280	1,200
2023-11-02	2.280	2.280	2.260	2.260	2.260	11,300
2023-11-01	2.220	2.260	2.220	2.240	2.240	5,200
2023-10-31	2.260	2.260	2.220	2.220	2.220	1,900
2023-10-30	2.280	2.280	2.220	2.260	2.260	700
2023-10-27	2.220	2.220	2.220	2.220	2.220	3,300
2023-10-26	2.280	2.280	2.260	2.260	2.260	1,600
2023-10-25	2.220	2.220	2.220	2.220	2.220	1,800
2023-10-24	2.220	2.260	2.220	2.220	2.220	7,900
2023-10-20	2.260	2.260	2.220	2.220	2.220	1,600
2023-10-19	2.300	2.500	2.220	2.340	2.340	9,300
2023-10-18	2.220	2.220	2.220	2.220	2.220	11,000
2023-10-17	2.220	2.220	2.220	2.220	2.220	1,000
2023-10-16	2.220	2.220	2.220	2.220	2.220	10,000
2023-10-12	2.220	2.220	2.220	2.220	2.220	2,000
2023-10-11	2.240	2.240	2.240	2.240	2.240	0
2023-10-10	2.240	2.240	2.240	2.240	2.240	9,300
2023-10-09	2.240	2.240	2.240	2.240	2.240	0
2023-10-06	2.220	2.240	2.220	2.240	2.240	11,700
2023-10-05	2.220	2.220	2.220	2.220	2.220	0
2023-10-04	2.220	2.220	2.220	2.220	2.220	51,800
2023-10-03	2.240	2.240	2.220	2.220	2.220	29,900
2023-10-02	2.220	2.220	2.220	2.220	2.220	3,300
2023-09-29	2.220	2.240	2.220	2.220	2.220	21,300
2023-09-28	2.260	2.260	2.260	2.260	2.260	83,800
2023-09-27	2.260	2.260	2.260	2.260	2.260	25,000
2023-09-26	2.260	2.280	2.260	2.260	2.260	64,300
2023-09-25	2.260	2.260	2.260	2.260	2.260	123,900
2023-09-22	2.260	2.380	2.260	2.280	2.280	114,100
2023-09-21	2.240	2.240	2.240	2.240	2.240	15,200
2023-09-20	2.240	2.260	2.240	2.260	2.260	200,100
2023-09-19	2.240	2.240	2.220	2.220	2.220	3,900
2023-09-18	2.240	2.240	2.240	2.240	2.240	9,600
2023-09-15	2.260	2.260	2.260	2.260	2.260	3,100
2023-09-14	2.220	2.240	2.220	2.240	2.240	15,000
2023-09-13	2.240	2.260	2.220	2.220	2.220	32,000
2023-09-12	2.240	2.320	2.240	2.260	2.260	193,700
2023-09-11	2.220	2.260	2.220	2.240	2.240	2,500
2023-09-08	2.240	2.260	2.220	2.220	2.220	13,200
2023-09-07	2.260	2.300	2.260	2.280	2.280	10,000
2023-09-06	2.260	2.260	2.220	2.220	2.220	9,500
2023-09-05	2.240	2.260	2.240	2.260	2.260	2,800
2023-09-04	2.240	2.240	2.240	2.240	2.240	100
2023-09-01	2.240	2.240	2.240	2.240	2.240	100
2023-08-31	2.240	2.240	2.220	2.220	2.220	6,300
2023-08-30	2.240	2.240	2.220	2.220	2.220	18,000
2023-08-29	2.220	2.220	2.220	2.220	2.220	7,500
2023-08-28	2.260	2.260	2.220	2.240	2.240	24,000
2023-08-25	2.240	2.260	2.240	2.260	2.260	2,200
2023-08-24	2.220	2.260	2.220	2.260	2.260	21,300
2023-08-23	2.220	2.240	2.220	2.220	2.220	17,000
2023-08-22	2.240	2.240	2.240	2.240	2.240	200

← NewerPage 12 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.