SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.240	2.240	2.220	2.220	2.220	12,500
2023-08-18	2.240	2.240	2.220	2.220	2.220	13,600
2023-08-17	2.240	2.240	2.240	2.240	2.240	1,100
2023-08-16	2.240	2.240	2.220	2.220	2.220	3,800
2023-08-15	2.240	2.340	2.220	2.220	2.220	67,100
2023-08-11	2.280	2.280	2.220	2.220	2.220	1,200
2023-08-10	2.220	2.220	2.220	2.220	2.220	0
2023-08-09	2.220	2.220	2.220	2.220	2.220	0
2023-08-08	2.220	2.220	2.220	2.220	2.220	0
2023-08-07	2.220	2.220	2.220	2.220	2.220	0
2023-08-04	2.220	2.220	2.220	2.220	2.220	200
2023-08-03	2.220	2.220	2.220	2.220	2.220	33,600
2023-08-02	2.220	2.220	2.220	2.220	2.220	0
2023-07-31	2.220	2.220	2.220	2.220	2.220	300
2023-07-27	2.240	2.240	2.240	2.240	2.240	0
2023-07-26	2.220	2.240	2.220	2.240	2.240	45,300
2023-07-25	2.220	2.240	2.220	2.240	2.240	300
2023-07-24	2.220	2.260	2.220	2.260	2.260	84,500
2023-07-21	2.220	2.220	2.220	2.220	2.220	37,000
2023-07-20	2.220	2.220	2.220	2.220	2.220	0
2023-07-19	2.220	2.220	2.220	2.220	2.220	700
2023-07-18	2.220	2.260	2.220	2.240	2.240	4,500
2023-07-17	2.260	2.260	2.260	2.260	2.260	100
2023-07-14	2.240	2.240	2.220	2.240	2.240	51,400
2023-07-13	2.280	2.280	2.240	2.240	2.240	2,100
2023-07-12	2.220	2.300	2.220	2.220	2.220	3,000
2023-07-11	2.220	2.220	2.220	2.220	2.220	200
2023-07-10	2.220	2.300	2.220	2.220	2.220	70,700
2023-07-07	2.220	2.220	2.220	2.220	2.220	55,200
2023-07-06	2.220	2.220	2.220	2.220	2.220	0
2023-07-05	2.220	2.220	2.220	2.220	2.220	0
2023-07-04	2.220	2.220	2.220	2.220	2.220	0
2023-07-03	2.220	2.220	2.220	2.220	2.220	1,000
2023-06-30	2.220	2.260	2.220	2.220	2.220	44,100
2023-06-29	2.280	2.280	2.220	2.220	2.220	41,200
2023-06-28	2.280	2.280	2.220	2.220	2.220	5,401
2023-06-27	2.220	2.220	2.220	2.220	2.220	500
2023-06-26	2.220	2.220	2.220	2.220	2.220	100
2023-06-23	2.220	2.280	2.220	2.220	2.220	1,300
2023-06-22	2.240	2.240	2.220	2.220	2.220	83,800
2023-06-21	2.300	2.300	2.300	2.300	2.300	29,900
2023-06-20	2.300	2.400	2.300	2.300	2.300	138,600
2023-06-19	2.260	2.260	2.260	2.260	2.260	500
2023-06-16	2.220	2.220	2.220	2.220	2.220	48,800
2023-06-15	2.260	2.260	2.220	2.220	2.220	3,200
2023-06-14	2.220	2.260	2.220	2.220	2.220	19,000
2023-06-13	2.220	2.220	2.220	2.220	2.220	1,100
2023-06-12	2.240	2.240	2.240	2.240	2.240	300
2023-06-09	2.220	2.240	2.220	2.240	2.240	2,200
2023-06-08	2.220	2.280	2.220	2.240	2.240	36,700
2023-06-07	2.240	2.240	2.220	2.220	2.220	13,000
2023-06-06	2.260	2.260	2.220	2.220	2.220	51,100
2023-06-02	2.240	2.240	2.220	2.220	2.220	18,300
2023-06-01	2.260	2.260	2.240	2.240	2.240	200
2023-05-31	2.220	2.220	2.220	2.220	2.220	600
2023-05-30	2.220	2.220	2.220	2.220	2.220	75,100
2023-05-29	2.220	2.220	2.220	2.220	2.220	3,000
2023-05-26	2.240	2.260	2.240	2.260	2.260	300
2023-05-25	2.220	2.220	2.220	2.220	2.220	90,000
2023-05-24	2.280	2.320	2.220	2.220	2.220	50,500

← NewerPage 13 of 20 · 1,162 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.