SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.220	2.240	2.220	2.240	2.240	6,800
2023-02-16	2.220	2.260	2.220	2.240	2.240	10,600
2023-02-15	2.220	2.360	2.220	2.220	2.220	20,400
2023-02-14	2.240	2.240	2.220	2.220	2.220	6,200
2023-02-13	2.240	2.240	2.220	2.220	2.220	2,100
2023-02-10	2.220	2.240	2.220	2.240	2.240	5,100
2023-02-09	2.220	2.240	2.220	2.240	2.240	3,700
2023-02-08	2.240	2.240	2.220	2.220	2.220	15,900
2023-02-07	2.300	2.300	2.240	2.240	2.240	3,900
2023-02-06	2.240	2.260	2.220	2.220	2.220	10,500
2023-02-03	2.240	2.240	2.220	2.220	2.220	7,000
2023-02-02	2.260	2.280	2.220	2.220	2.220	15,900
2023-02-01	2.260	2.320	2.220	2.260	2.260	55,000
2023-01-31	2.240	2.620	2.240	2.260	2.260	469,600
2023-01-30	2.240	2.240	2.240	2.240	2.240	22,000
2023-01-27	2.220	2.340	2.220	2.240	2.240	14,100
2023-01-26	2.240	2.380	2.240	2.240	2.240	7,100
2023-01-25	2.320	2.320	2.260	2.260	2.260	5,800
2023-01-24	2.320	2.320	2.260	2.260	2.260	300
2023-01-23	2.280	2.280	2.220	2.280	2.280	39,200
2023-01-20	2.240	2.480	2.220	2.260	2.260	15,100
2023-01-19	2.240	2.240	2.240	2.240	2.240	100
2023-01-18	2.260	2.260	2.220	2.220	2.220	300
2023-01-17	2.240	2.260	2.240	2.260	2.260	10,500
2023-01-16	2.240	2.240	2.240	2.240	2.240	0
2023-01-13	2.260	2.260	2.240	2.240	2.240	27,200
2023-01-12	2.220	2.260	2.220	2.260	2.260	93,000
2023-01-11	2.260	2.260	2.240	2.260	2.260	16,100
2023-01-10	2.240	2.260	2.240	2.260	2.260	3,100
2023-01-09	2.240	2.240	2.220	2.220	2.220	32,000
2023-01-06	2.240	2.240	2.220	2.240	2.240	23,000
2023-01-05	2.240	2.240	2.240	2.240	2.240	50,500
2023-01-04	2.240	2.240	2.240	2.240	2.240	8,000
2023-01-03	2.380	2.380	2.220	2.220	2.220	3,000
2022-12-30	2.460	2.460	2.240	2.240	2.240	3,300
2022-12-29	2.260	2.320	2.260	2.260	2.260	8,800
2022-12-28	2.300	2.300	2.240	2.240	2.240	400
2022-12-27	2.280	2.280	2.220	2.280	2.280	35,700
2022-12-26	2.280	2.280	2.280	2.280	2.280	800
2022-12-23	2.280	2.280	2.280	2.280	2.280	700
2022-12-22	2.480	2.480	2.360	2.360	2.360	1,700
2022-12-21	2.220	2.220	2.220	2.220	2.220	10,200
2022-12-20	2.220	2.340	2.220	2.220	2.220	6,200
2022-12-19	2.220	2.240	2.200	2.220	2.220	50,500
2022-12-16	2.240	2.320	2.220	2.220	2.220	35,400
2022-12-15	2.240	2.240	2.220	2.220	2.220	73,600
2022-12-14	2.200	2.280	2.200	2.240	2.240	30,900
2022-12-13	2.020	2.240	2.020	2.200	2.200	40,600
2022-12-09	2.160	2.180	2.120	2.140	2.140	5,000
2022-12-08	2.200	2.220	2.160	2.160	2.160	10,300
2022-12-07	2.160	2.220	2.160	2.200	2.200	3,300
2022-12-06	2.200	2.220	2.180	2.180	2.180	4,500
2022-12-02	2.200	2.240	2.200	2.240	2.240	400
2022-12-01	2.260	2.280	2.180	2.220	2.220	20,200
2022-11-30	2.280	2.280	2.260	2.260	2.260	2,500
2022-11-29	2.320	2.320	2.280	2.280	2.280	92,200
2022-11-28	2.300	2.320	2.300	2.300	2.300	125,100
2022-11-25	2.300	2.320	2.300	2.300	2.300	95,600
2022-11-24	2.320	2.320	2.300	2.300	2.300	110,100
2022-11-23	2.320	2.340	2.280	2.280	2.280	72,300

← NewerPage 15 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.