SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.600	2.600	2.580	2.600	2.600	22,600
2022-08-24	2.600	2.620	2.580	2.600	2.600	108,700
2022-08-23	2.620	2.620	2.600	2.600	2.600	88,100
2022-08-22	2.620	2.620	2.600	2.600	2.600	268,400
2022-08-19	2.720	2.720	2.600	2.620	2.620	92,800
2022-08-18	2.600	2.780	2.600	2.680	2.680	420,500
2022-08-17	2.620	2.680	2.600	2.600	2.600	42,300
2022-08-16	2.680	2.740	2.600	2.600	2.600	210,000
2022-08-15	2.600	2.620	2.600	2.600	2.600	52,300
2022-08-11	2.580	2.600	2.580	2.600	2.600	276,600
2022-08-10	2.600	2.620	2.580	2.580	2.580	134,400
2022-08-09	2.640	2.640	2.580	2.600	2.600	211,200
2022-08-08	2.600	2.620	2.600	2.600	2.600	170,500
2022-08-05	2.600	2.600	2.600	2.600	2.600	187,800
2022-08-04	2.600	2.660	2.580	2.580	2.580	316,500
2022-08-03	2.600	2.680	2.580	2.600	2.600	200,800
2022-08-02	2.620	2.640	2.600	2.620	2.620	74,200
2022-08-01	2.680	2.700	2.600	2.660	2.660	51,300
2022-07-27	2.600	2.720	2.600	2.660	2.660	196,000
2022-07-26	2.640	2.760	2.600	2.600	2.600	291,000
2022-07-25	2.600	2.680	2.600	2.640	2.640	40,900
2022-07-22	2.640	2.740	2.600	2.600	2.600	314,300
2022-07-21	2.620	2.680	2.600	2.640	2.640	53,700
2022-07-20	2.700	2.700	2.600	2.600	2.600	79,900
2022-07-19	2.620	2.780	2.500	2.600	2.600	438,200
2022-07-18	2.620	2.840	2.600	2.620	2.620	1,415,200
2022-07-15	2.720	2.820	2.440	2.620	2.620	1,167,700
2022-07-14	2.600	2.740	2.600	2.640	2.640	237,600
2022-07-12	2.680	2.680	2.600	2.600	2.600	252,700
2022-07-11	2.720	2.720	2.620	2.620	2.620	173,800
2022-07-08	2.640	2.840	2.620	2.620	2.620	840,000
2022-07-07	2.740	2.800	2.580	2.620	2.620	5,533,000
2022-07-06	2.600	3.040	2.260	2.720	2.720	12,482,200
2022-07-05	2.600	2.620	2.560	2.580	2.580	736,100
2022-07-04	2.600	2.620	2.580	2.580	2.580	351,000
2022-07-01	2.560	2.700	2.560	2.580	2.580	1,028,700
2022-06-30	2.540	2.660	2.540	2.560	2.560	1,157,300
2022-06-29	2.740	2.740	2.520	2.520	2.520	612,900
2022-06-28	2.740	2.820	2.640	2.700	2.700	756,500
2022-06-27	2.760	3.020	2.700	2.700	2.700	4,301,000
2022-06-24	2.820	3.040	2.640	2.740	2.740	9,836,900
2022-06-23	2.420	3.020	2.380	2.900	2.900	15,619,600
2022-06-22	2.660	2.660	2.420	2.480	2.480	324,400
2022-06-21	2.640	2.860	2.600	2.640	2.640	1,245,100
2022-06-20	2.760	2.840	2.640	2.640	2.640	927,200
2022-06-17	2.760	2.940	2.560	2.680	2.680	2,059,500
2022-06-16	2.840	3.180	2.660	2.660	2.660	7,205,200
2022-06-15	2.640	3.300	2.580	2.800	2.800	15,918,200
2022-06-14	3.220	3.240	2.540	2.640	2.640	4,291,200
2022-06-13	2.240	2.900	2.240	2.900	2.900	6,133,600
2022-06-10	2.200	2.600	2.200	2.240	2.240	717,300
2022-06-09	2.180	2.400	2.180	2.180	2.180	195,800
2022-06-08	2.180	2.200	2.180	2.180	2.180	289,700
2022-06-07	2.220	2.220	2.180	2.180	2.180	226,200
2022-06-06	2.180	2.240	2.180	2.240	2.240	41,600
2022-06-02	2.200	2.200	2.180	2.180	2.180	97,000
2022-06-01	2.180	2.200	2.180	2.180	2.180	153,500
2022-05-31	2.360	2.360	2.180	2.180	2.180	100,500
2022-05-30	2.240	2.240	2.180	2.180	2.180	252,800
2022-05-27	2.400	2.400	2.180	2.180	2.180	89,700

← NewerPage 17 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.