SET · SE · stock
SiamEast Solutions Public Company Limited (SE) stock price history
Every SET trading session of SiamEast Solutions Public Company Limited from Feb 14, 2017 to Nov 13, 2026: 2,351 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SE adjusted close, 2017 to 2026
- THB 1.49
- All time high, 2021
- THB 0.5700
- 52 week high, THB 0.3685 low
- 2,351
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SE key facts
- SiamEast Solutions Public Company Limited (SE) closed at THB 0.4400 on Nov 13, 2026 on SET.
- SE's all time high close is THB 1.49, set on Oct 27, 2021; its all time low close is THB 0.3590 on Jul 1, 2025.
- SE's 52 week range is THB 0.3685 to THB 0.5700.
- SE returned +13.6% over the year to Nov 13, 2026 and -65.6% over five years.
- Since Feb 14, 2017 SE returned -67%, -10.7% a year compounded.
- SE's deepest drawdown was -75.9% from Oct 27, 2021 to Jul 1, 2025.
- DataCedar holds 2,351 daily sessions of SE history from Feb 14, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SE price chart, 2017 to 2026
SE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -17.0% |
| 6 months | -8.3% |
| Year to date | +5.8% |
| 1 year | +13.6% |
| 3 years | -39.6% |
| 5 years | -65.6% |
| 10 years | n/a |
| Since Feb 14, 2017 | -66.9% |
| Compound annual growth, 9.7 years | -10.7% |
SE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.49 on Oct 27, 2021
- All time low close
- THB 0.3590 on Jul 1, 2025
- 52 week high
- THB 0.5700 on Mar 31, 2026
- 52 week low
- THB 0.3685 on Nov 17, 2025
- Deepest drawdown
- -75.9% from Oct 27, 2021 to Jul 1, 2025, not yet recovered
- Best single session
- +23.2% on May 7, 2021
- Worst single session
- -19.6% on Mar 9, 2020
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2021, +150%
- Worst calendar year
- 2024, -34%
SE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 14, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4063 | THB 0.5700 | THB 0.3779 | THB 0.4400 | +5.8% | 171.7M | 213 |
| 2025 | THB 0.4820 | THB 0.5196 | THB 0.3401 | THB 0.4157 | -15.3% | 84.4M | 242 |
| 2024 | THB 0.7721 | THB 0.9196 | THB 0.4731 | THB 0.4910 | -34.2% | 163.2M | 243 |
| 2023 | THB 1.04 | THB 1.11 | THB 0.6940 | THB 0.7461 | -27.6% | 369.6M | 240 |
| 2022 | THB 1.16 | THB 1.32 | THB 0.7411 | THB 1.03 | -9.6% | 3.6B | 241 |
| 2021 | THB 0.4463 | THB 1.58 | THB 0.4357 | THB 1.14 | +149.5% | 5.5B | 241 |
| 2020 | THB 0.5750 | THB 0.6397 | THB 0.3542 | THB 0.4569 | -27.8% | 101.6M | 239 |
| 2019 | THB 0.6329 | THB 0.7281 | THB 0.5478 | THB 0.6329 | -0.0% | 56.6M | 244 |
| 2018 | THB 0.8136 | THB 0.9242 | THB 0.5330 | THB 0.6329 | -22.8% | 141.8M | 242 |
| 2017 | THB 1.76 | THB 1.76 | THB 0.6834 | THB 0.8201 | n/a | 3.2B | 206 |
SE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.4400 | 0.0% |
| October 2026 | THB 0.4400 | -8.3% |
| September 2026 | THB 0.4800 | -2.0% |
| August 2026 | THB 0.4900 | -2.0% |
| July 2026 | THB 0.5000 | +2.0% |
| June 2026 | THB 0.4900 | +2.1% |
| May 2026 | THB 0.4800 | -4.0% |
| April 2026 | THB 0.5000 | +2.0% |
| March 2026 | THB 0.4900 | +5.8% |
| February 2026 | THB 0.4630 | +4.3% |
| January 2026 | THB 0.4441 | +6.8% |
| December 2025 | THB 0.4157 | 0.0% |
About the SE data
Daily bars. 2,351 sessions from Feb 14, 2017 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCP Southern Concrete Pile Public Company Limited
- SCP-R Southern Concrete Pile Public Company Limited
- SDC Samart Digital Public Company Limited
- SDC-R Samart Digital Public Company Limited
- SE-ED SE-Education Public Company Limited
- SE-ED-R SE-Education Public Company Limited
- SE-R SiamEast Solutions Public Company Limited
- SEAFCO Seafco Public Company Limited
Common questions
SE share price history
