Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,172.36 -7.32 (-0.09%) Bitcoin USD
60,938.95 -597.76 (-0.97%) CMC Crypto 200
1,266.15 -17.68 (-1.38%)
Thai Solar Energy Public Company Limited (TSE.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 2,064,852 |
| 27 Jun 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 1,308,700 |
| 26 Jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 Jun 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 446,000 |
| 21 Jun 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 646,300 |
| 20 Jun 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 381,700 |
| 19 Jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 18 Jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 17 Jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 14 Jun 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 359,700 |
| 13 Jun 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 185,200 |
| 12 Jun 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 448,200 |
| 11 Jun 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 636,500 |
| 10 Jun 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 1,145,300 |
| 07 Jun 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 1,158,800 |
| 06 Jun 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 370,600 |
| 05 Jun 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 2,418,200 |
| 04 Jun 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 1,401,100 |
| 31 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 30 May 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,375,800 |
| 29 May 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,207,400 |
| 28 May 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 477,200 |
| 27 May 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 392,700 |
| 24 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 23 May 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 1,016,200 |
| 21 May 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 536,000 |
| 20 May 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 17 May 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 584,300 |
| 16 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 15 May 2024 | 1.1800 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 2,861,000 |
| 14 May 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 993,000 |
| 13 May 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 554,900 |
| 10 May 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 1,312,400 |
| 09 May 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 1,944,100 |
| 08 May 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 1,723,200 |
| 07 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 03 May 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 4,306,000 |
| 02 May 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 3,676,200 |
| 30 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 787,400 |
| 29 Apr 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 1,049,900 |
| 26 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 705,900 |
| 25 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 958,300 |
| 24 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 23 Apr 2024 | 1.1600 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 2,098,900 |
| 22 Apr 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 2,427,100 |
| 19 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 18 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 17 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 11 Apr 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 651,800 |
| 10 Apr 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 4,127,700 |
| 09 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 05 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 1,099,400 |
| 04 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 03 Apr 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 1,059,200 |
| 02 Apr 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,173,300 |
| 01 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 1,324,500 |
| 29 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 1,480,100 |
| 28 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 27 Mar 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 2,901,300 |
| 26 Mar 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 4,169,000 |
| 25 Mar 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 2,332,100 |
| 22 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 21 Mar 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 1,131,100 |
| 20 Mar 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 5,814,400 |
| 19 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 1,016,600 |
| 18 Mar 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,702,600 |
| 15 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 14 Mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 2,592,000 |
| 13 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 4,057,000 |
| 13 Mar 2024 | 0.05 Dividend | |||||
| 12 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2700 | - |
| 11 Mar 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.2700 | 1,361,900 |
| 08 Mar 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.2604 | 7,005,900 |
| 07 Mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.2892 | 2,092,800 |
| 06 Mar 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.2892 | 3,207,100 |
| 05 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.2700 | 4,154,000 |
| 04 Mar 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3400 | 1.2892 | 6,367,500 |
| 01 Mar 2024 | 1.6700 | 1.6700 | 1.2900 | 1.3200 | 1.2700 | 27,310,200 |
| 29 Feb 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7414 | 808,700 |
| 28 Feb 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.7799 | 328,000 |
| 27 Feb 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.7607 | 638,000 |
| 23 Feb 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.7703 | 485,700 |
| 22 Feb 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8500 | 1.7799 | 539,300 |
| 21 Feb 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8600 | 1.7895 | 2,927,700 |
| 20 Feb 2024 | 1.8700 | 1.8800 | 1.8000 | 1.8100 | 1.7414 | 2,366,100 |
| 19 Feb 2024 | 1.9300 | 1.9500 | 1.8700 | 1.8800 | 1.8088 | 2,211,900 |
| 16 Feb 2024 | 2.0200 | 2.0400 | 1.9300 | 1.9300 | 1.8569 | 2,809,800 |
| 15 Feb 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0200 | 1.9435 | 363,400 |
| 14 Feb 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0200 | 1.9435 | 904,100 |
| 13 Feb 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0400 | 1.9627 | 409,800 |
| 12 Feb 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9435 | 653,400 |
| 09 Feb 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 1.9242 | 867,100 |
| 08 Feb 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0200 | 1.9435 | 1,165,800 |
| 07 Feb 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0400 | 1.9627 | 1,013,100 |
| 06 Feb 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 1.9820 | 596,700 |
| 05 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0400 | 1.9627 | 1,184,500 |
| 02 Feb 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 1.9242 | 1,410,700 |
| 01 Feb 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 1.9242 | 1,037,000 |
| 31 Jan 2024 | 2.0200 | 2.0600 | 1.9800 | 1.9900 | 1.9146 | 2,384,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.