SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.260	2.260	2.260	2.260	2.260	100
2023-05-22	2.220	2.220	2.220	2.220	2.220	46,200
2023-05-19	2.300	2.300	2.220	2.240	2.240	5,100
2023-05-18	2.220	2.280	2.220	2.220	2.220	6,900
2023-05-17	2.240	2.240	2.220	2.220	2.220	4,600
2023-05-16	2.260	2.260	2.260	2.260	2.260	400
2023-05-15	2.260	2.280	2.220	2.280	2.280	1,200
2023-05-12	2.220	2.220	2.220	2.220	2.220	200
2023-05-11	2.240	2.300	2.240	2.300	2.300	3,200
2023-05-10	2.300	2.320	2.300	2.300	2.300	500
2023-05-09	2.220	2.220	2.220	2.220	2.220	2,000
2023-05-08	2.220	2.220	2.220	2.220	2.220	30,000
2023-05-03	2.220	2.240	2.220	2.220	2.220	22,300
2023-05-02	2.220	2.260	2.200	2.260	2.260	89,500
2023-04-28	2.260	2.260	2.220	2.220	2.220	8,300
2023-04-27	2.220	2.260	2.220	2.260	2.260	5,900
2023-04-26	2.220	2.260	2.220	2.220	2.220	9,100
2023-04-25	2.220	2.220	2.220	2.220	2.220	0
2023-04-24	2.220	2.220	2.220	2.220	2.220	100
2023-04-21	2.260	2.260	2.220	2.220	2.220	900
2023-04-20	2.220	2.220	2.220	2.220	2.220	76,300
2023-04-19	2.240	2.240	2.220	2.220	2.220	400
2023-04-18	2.240	2.260	2.240	2.260	2.260	200
2023-04-17	2.220	2.220	2.220	2.220	2.220	20,300
2023-04-12	2.220	2.220	2.220	2.220	2.220	0
2023-04-11	2.220	2.220	2.220	2.220	2.220	500
2023-04-10	2.220	2.220	2.220	2.220	2.220	400
2023-04-07	2.260	2.260	2.220	2.220	2.220	1,200
2023-04-05	2.220	2.220	2.220	2.220	2.220	0
2023-04-04	2.220	2.220	2.200	2.220	2.220	72,800
2023-04-03	2.220	2.280	2.220	2.220	2.220	81,600
2023-03-31	2.280	2.280	2.240	2.240	2.240	200
2023-03-30	2.300	2.300	2.220	2.240	2.240	7,200
2023-03-29	2.460	2.460	2.220	2.240	2.240	51,300
2023-03-28	2.220	2.280	2.220	2.260	2.260	50,900
2023-03-27	2.280	2.300	2.240	2.280	2.280	11,200
2023-03-24	2.300	2.320	2.280	2.280	2.280	23,600
2023-03-23	2.300	2.560	2.300	2.300	2.300	1,196,300
2023-03-22	2.240	2.320	2.220	2.240	2.240	193,500
2023-03-21	2.240	2.260	2.240	2.240	2.240	79,500
2023-03-20	2.240	2.240	2.240	2.240	2.240	98,500
2023-03-17	2.240	2.240	2.240	2.240	2.240	121,500
2023-03-16	2.220	2.240	2.200	2.240	2.240	225,500
2023-03-15	2.220	2.240	2.220	2.220	2.220	31,800
2023-03-14	2.220	2.220	2.200	2.200	2.200	221,000
2023-03-13	2.220	2.220	2.220	2.220	2.220	50,000
2023-03-10	2.220	2.220	2.220	2.220	2.220	30,200
2023-03-09	2.240	2.240	2.200	2.200	2.200	62,400
2023-03-08	2.220	2.220	2.220	2.220	2.220	80,000
2023-03-07	2.220	2.220	2.220	2.220	2.220	50,100
2023-03-03	2.220	2.240	2.220	2.220	2.220	70,400
2023-03-02	2.220	2.220	2.220	2.220	2.220	61,200
2023-03-01	2.220	2.280	2.220	2.220	2.220	81,000
2023-02-28	2.220	2.280	2.220	2.220	2.220	50,500
2023-02-27	2.240	2.240	2.220	2.240	2.240	2,800
2023-02-24	2.320	2.320	2.220	2.220	2.220	8,200
2023-02-23	2.220	2.220	2.220	2.220	2.220	23,100
2023-02-22	2.360	2.360	2.220	2.220	2.220	51,600
2023-02-21	2.240	2.240	2.220	2.220	2.220	80,900
2023-02-20	2.220	2.220	2.220	2.220	2.220	4,000

← NewerPage 14 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.