SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	2.180	2.200	2.180	2.200	2.200	50,100
2022-05-25	2.200	2.200	2.180	2.180	2.180	70,700
2022-05-24	2.180	2.240	2.180	2.180	2.180	269,500
2022-05-23	2.420	2.420	2.180	2.200	2.200	36,800
2022-05-20	2.200	2.200	2.180	2.200	2.200	270,700
2022-05-19	2.220	2.220	2.220	2.220	2.220	5,500
2022-05-18	2.040	2.180	2.040	2.180	2.180	600
2022-05-17	2.180	2.180	2.180	2.180	2.180	96,100
2022-05-13	2.180	2.200	2.160	2.180	2.180	502,500
2022-05-12	2.180	2.200	2.180	2.180	2.180	75,500
2022-05-11	2.180	2.180	2.180	2.180	2.180	150,000
2022-05-10	2.180	2.200	2.180	2.180	2.180	206,200
2022-05-09	2.180	2.180	2.180	2.180	2.180	9,100
2022-05-06	2.180	2.180	2.180	2.180	2.180	300,000
2022-05-05	2.180	2.220	2.180	2.180	2.180	1,600
2022-05-03	2.200	2.200	2.200	2.200	2.200	67,800
2022-04-29	2.220	2.220	2.180	2.200	2.200	16,500
2022-04-28	2.220	2.220	2.180	2.180	2.180	147,000
2022-04-27	2.240	2.240	2.180	2.200	2.200	117,600
2022-04-26	2.180	2.220	2.180	2.220	2.220	174,400
2022-04-25	2.180	2.200	2.180	2.180	2.180	151,800
2022-04-22	2.180	2.180	2.180	2.180	2.180	4,100
2022-04-21	2.180	2.180	2.180	2.180	2.180	100
2022-04-20	2.180	2.200	2.180	2.200	2.200	6,000
2022-04-19	2.200	2.200	2.180	2.180	2.180	61,100
2022-04-18	2.200	2.200	2.200	2.200	2.200	19,700
2022-04-12	2.220	2.220	2.220	2.220	2.220	0
2022-04-11	2.220	2.220	2.200	2.220	2.220	1,000
2022-04-08	2.180	2.220	2.180	2.220	2.220	17,600
2022-04-07	2.200	2.220	2.200	2.200	2.200	400
2022-04-05	2.220	2.220	2.180	2.200	2.200	12,300
2022-04-04	2.200	2.200	2.200	2.200	2.200	0
2022-04-01	2.180	2.200	2.180	2.200	2.200	13,000
2022-03-31	2.180	2.220	2.180	2.200	2.200	1,600
2022-03-30	2.220	2.220	2.220	2.220	2.220	1,100
2022-03-29	2.180	2.220	2.180	2.220	2.220	1,500
2022-03-28	2.180	2.180	2.180	2.180	2.180	0
2022-03-25	2.180	2.240	2.180	2.180	2.180	14,100
2022-03-24	2.180	2.180	2.180	2.180	2.180	8,700
2022-03-23	2.300	2.300	2.180	2.180	2.180	9,900
2022-03-22	2.180	2.200	2.180	2.200	2.200	65,300
2022-03-21	2.200	2.200	2.200	2.200	2.200	100
2022-03-18	2.180	2.180	2.180	2.180	2.180	2,700
2022-03-17	2.200	2.200	2.200	2.200	2.200	800
2022-03-16	2.260	2.260	2.180	2.180	2.180	500
2022-03-15	2.180	2.240	2.180	2.180	2.180	83,100
2022-03-14	2.220	2.220	2.220	2.220	2.220	0
2022-03-11	2.220	2.220	2.220	2.220	2.220	0
2022-03-10	2.280	2.280	2.180	2.220	2.220	2,700
2022-03-09	2.180	2.200	2.180	2.180	2.180	76,200
2022-03-08	2.160	2.180	2.100	2.140	2.140	419,400
2022-03-07	2.200	2.200	2.140	2.160	2.160	453,700
2022-03-04	2.200	2.200	2.200	2.200	2.200	7,900
2022-03-03	2.160	2.220	2.160	2.220	2.220	56,000
2022-03-02	2.160	2.200	2.160	2.200	2.200	2,700
2022-03-01	2.160	2.200	2.160	2.160	2.160	42,100
2022-02-28	2.140	2.180	2.140	2.160	2.160	120,200
2022-02-25	2.160	2.180	2.160	2.160	2.160	31,600
2022-02-24	2.180	2.240	2.160	2.160	2.160	562,800
2022-02-23	2.160	2.160	2.160	2.160	2.160	13,100

← NewerPage 18 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.