SE-Education Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	2.160	2.180	2.160	2.160	2.160	33,300
2022-02-21	2.160	2.160	2.160	2.160	2.160	56,400
2022-02-18	2.180	2.180	2.160	2.160	2.160	1,700
2022-02-17	2.200	2.220	2.200	2.200	2.200	11,700
2022-02-15	2.200	2.200	2.160	2.200	2.200	5,800
2022-02-14	2.160	2.180	2.160	2.160	2.160	123,400
2022-02-11	2.240	2.240	2.200	2.200	2.200	1,300
2022-02-10	2.240	2.240	2.200	2.200	2.200	7,700
2022-02-09	2.300	2.300	2.160	2.220	2.220	41,600
2022-02-08	2.180	2.260	2.180	2.240	2.240	25,900
2022-02-07	2.200	2.200	2.160	2.180	2.180	1,700
2022-02-04	2.240	2.240	2.200	2.220	2.220	2,200
2022-02-03	2.220	2.240	2.220	2.240	2.240	24,100
2022-02-02	2.240	2.240	2.160	2.160	2.160	61,200
2022-02-01	2.200	2.240	2.200	2.200	2.200	19,200
2022-01-31	2.180	2.200	2.180	2.200	2.200	22,700
2022-01-28	2.180	2.220	2.160	2.160	2.160	225,900
2022-01-27	2.140	2.180	2.080	2.180	2.180	1,046,700
2022-01-26	2.180	2.180	2.120	2.180	2.180	1,900
2022-01-25	2.140	2.160	2.120	2.160	2.160	13,000
2022-01-24	2.220	2.240	2.120	2.120	2.120	351,200
2022-01-21	2.100	2.220	2.060	2.180	2.180	366,600
2022-01-20	2.160	2.220	2.080	2.100	2.100	72,900
2022-01-19	2.180	2.180	2.080	2.160	2.160	15,200
2022-01-18	2.160	2.200	2.140	2.180	2.180	57,900
2022-01-17	2.200	2.220	2.160	2.180	2.180	55,600
2022-01-14	2.200	2.200	2.160	2.200	2.200	4,300
2022-01-13	2.160	2.180	2.160	2.180	2.180	4,600
2022-01-12	2.160	2.240	2.140	2.160	2.160	35,000
2022-01-11	2.240	2.240	2.040	2.140	2.140	550,200
2022-01-10	2.240	2.240	2.200	2.240	2.240	86,800
2022-01-07	2.160	2.180	2.140	2.180	2.180	13,400
2022-01-06	2.220	2.220	2.200	2.200	2.200	2,400
2022-01-05	2.240	2.240	2.180	2.220	2.220	6,500
2022-01-04	2.220	2.220	2.180	2.200	2.200	4,200
2021-12-30	2.160	2.260	2.120	2.240	2.240	118,900
2021-12-29	2.200	2.240	2.200	2.240	2.240	1,800
2021-12-28	2.220	2.240	2.160	2.240	2.240	12,200
2021-12-27	2.160	2.280	2.140	2.220	2.220	42,700
2021-12-24	2.200	2.280	2.160	2.240	2.240	40,200
2021-12-23	2.200	2.280	2.200	2.280	2.280	3,200
2021-12-22	2.240	2.500	2.160	2.220	2.220	146,100
2021-12-21	2.240	2.240	2.180	2.200	2.200	46,700
2021-12-20	2.320	2.320	2.140	2.140	2.140	10,000
2021-12-17	2.300	2.300	2.260	2.260	2.260	400
2021-12-16	2.260	2.260	2.260	2.260	2.260	2,700
2021-12-15	2.200	2.300	2.200	2.280	2.280	37,300
2021-12-14	2.180	2.240	2.180	2.240	2.240	15,500
2021-12-13	2.200	2.240	2.180	2.180	2.180	3,100
2021-12-09	2.280	2.280	2.160	2.240	2.240	21,600
2021-12-08	2.300	2.300	2.160	2.240	2.240	23,000
2021-12-07	2.120	2.240	2.080	2.240	2.240	116,700
2021-12-03	2.200	2.200	2.100	2.200	2.200	3,800
2021-12-02	2.220	2.220	2.140	2.200	2.200	1,600
2021-12-01	2.100	2.120	2.100	2.120	2.120	700
2021-11-30	2.260	2.280	2.160	2.160	2.160	1,700
2021-11-29	2.220	2.240	2.200	2.240	2.240	1,600
2021-11-26	2.200	2.240	2.180	2.220	2.220	33,800
2021-11-25	2.160	2.280	2.160	2.220	2.220	10,500
2021-11-24	2.240	2.300	2.160	2.300	2.300	33,500

← NewerPage 19 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.