Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 201.00 | 204.00 | 201.00 | 204.00 | 171.67 | 21,161 |
| 2024-07-24 | 200.00 | 202.00 | 200.00 | 202.00 | 169.99 | 35,571 |
| 2024-07-23 | 200.00 | 201.00 | 199.50 | 200.00 | 168.30 | 50,628 |
| 2024-07-19 | 201.00 | 201.00 | 199.50 | 200.00 | 168.30 | 53,783 |
| 2024-07-18 | 200.00 | 201.00 | 199.50 | 200.00 | 168.30 | 187,186 |
| 2024-07-17 | 201.00 | 202.00 | 199.50 | 200.00 | 168.30 | 80,503 |
| 2024-07-16 | 204.00 | 204.00 | 199.50 | 201.00 | 169.15 | 239,030 |
| 2024-07-15 | 204.00 | 205.00 | 203.00 | 204.00 | 171.67 | 90,866 |
| 2024-07-12 | 205.00 | 206.00 | 203.00 | 204.00 | 171.67 | 44,798 |
| 2024-07-11 | 206.00 | 207.00 | 202.00 | 204.00 | 171.67 | 334,725 |
| 2024-07-10 | 221.00 | 227.00 | 221.00 | 224.00 | 180.09 | 276,802 |
| 2024-07-09 | 222.00 | 222.00 | 220.00 | 220.00 | 176.87 | 57,982 |
| 2024-07-08 | 221.00 | 222.00 | 219.00 | 222.00 | 178.48 | 78,367 |
| 2024-07-05 | 219.00 | 221.00 | 219.00 | 220.00 | 176.87 | 31,171 |
| 2024-07-04 | 219.00 | 220.00 | 218.00 | 218.00 | 175.26 | 25,849 |
| 2024-07-03 | 219.00 | 220.00 | 218.00 | 219.00 | 176.07 | 60,311 |
| 2024-07-02 | 221.00 | 221.00 | 218.00 | 218.00 | 175.26 | 24,180 |
| 2024-07-01 | 217.00 | 220.00 | 217.00 | 220.00 | 176.87 | 76,214 |
| 2024-06-28 | 219.00 | 220.00 | 215.00 | 216.00 | 173.65 | 117,483 |
| 2024-06-27 | 220.00 | 220.00 | 218.00 | 218.00 | 175.26 | 27,888 |
| 2024-06-26 | 220.00 | 221.00 | 218.00 | 219.00 | 176.07 | 79,815 |
| 2024-06-25 | 219.00 | 224.00 | 219.00 | 221.00 | 177.67 | 136,381 |
| 2024-06-24 | 221.00 | 221.00 | 218.00 | 221.00 | 177.67 | 43,051 |
| 2024-06-21 | 220.00 | 221.00 | 218.00 | 221.00 | 177.67 | 96,662 |
| 2024-06-20 | 220.00 | 220.00 | 218.00 | 218.00 | 175.26 | 65,264 |
| 2024-06-19 | 220.00 | 220.00 | 217.00 | 218.00 | 175.26 | 163,589 |
| 2024-06-18 | 219.00 | 220.00 | 219.00 | 219.00 | 176.07 | 123,758 |
| 2024-06-17 | 218.00 | 219.00 | 217.00 | 219.00 | 176.07 | 175,898 |
| 2024-06-14 | 219.00 | 220.00 | 218.00 | 218.00 | 175.26 | 54,572 |
| 2024-06-13 | 218.00 | 219.00 | 218.00 | 218.00 | 175.26 | 60,933 |
| 2024-06-12 | 219.00 | 220.00 | 217.00 | 218.00 | 175.26 | 37,938 |
| 2024-06-11 | 219.00 | 219.00 | 217.00 | 218.00 | 175.26 | 83,339 |
| 2024-06-10 | 219.00 | 220.00 | 217.00 | 219.00 | 176.07 | 73,750 |
| 2024-06-07 | 220.00 | 220.00 | 217.00 | 220.00 | 176.87 | 117,509 |
| 2024-06-06 | 219.00 | 221.00 | 218.00 | 220.00 | 176.87 | 57,767 |
| 2024-06-05 | 222.00 | 222.00 | 217.00 | 219.00 | 176.07 | 163,345 |
| 2024-06-04 | 220.00 | 223.00 | 219.00 | 222.00 | 178.48 | 105,575 |
| 2024-05-31 | 219.00 | 221.00 | 218.00 | 220.00 | 176.87 | 205,547 |
| 2024-05-30 | 216.00 | 219.00 | 214.00 | 218.00 | 175.26 | 109,006 |
| 2024-05-29 | 214.00 | 217.00 | 213.00 | 214.00 | 172.05 | 63,045 |
| 2024-05-28 | 214.00 | 215.00 | 212.00 | 214.00 | 172.05 | 94,447 |
| 2024-05-27 | 216.00 | 218.00 | 213.00 | 215.00 | 172.85 | 84,494 |
| 2024-05-24 | 217.00 | 218.00 | 215.00 | 216.00 | 173.65 | 68,940 |
| 2024-05-23 | 226.00 | 226.00 | 215.00 | 216.00 | 173.65 | 126,060 |
| 2024-05-21 | 230.00 | 230.00 | 226.00 | 227.00 | 182.50 | 46,485 |
| 2024-05-20 | 225.00 | 231.00 | 224.00 | 230.00 | 184.91 | 224,387 |
| 2024-05-17 | 215.00 | 217.00 | 212.00 | 214.00 | 172.05 | 53,248 |
| 2024-05-16 | 217.00 | 219.00 | 213.00 | 214.00 | 172.05 | 58,348 |
| 2024-05-15 | 218.00 | 219.00 | 216.00 | 218.00 | 175.26 | 31,422 |
| 2024-05-14 | 219.00 | 219.00 | 217.00 | 219.00 | 176.07 | 23,243 |
| 2024-05-13 | 219.00 | 221.00 | 217.00 | 217.00 | 174.46 | 20,336 |
| 2024-05-10 | 222.00 | 222.00 | 218.00 | 219.00 | 176.07 | 48,564 |
| 2024-05-09 | 220.00 | 223.00 | 219.00 | 221.00 | 177.67 | 53,470 |
| 2024-05-08 | 218.00 | 223.00 | 218.00 | 219.00 | 176.07 | 25,800 |
| 2024-05-07 | 218.00 | 221.00 | 217.00 | 218.00 | 175.26 | 49,603 |
| 2024-05-03 | 223.00 | 223.00 | 216.00 | 218.00 | 175.26 | 139,082 |
| 2024-05-02 | 217.00 | 224.00 | 216.00 | 224.00 | 180.09 | 90,091 |
| 2024-04-30 | 216.00 | 218.00 | 215.00 | 217.00 | 174.46 | 25,616 |
| 2024-04-29 | 215.00 | 217.00 | 215.00 | 216.00 | 173.65 | 42,328 |
| 2024-04-26 | 215.00 | 217.00 | 215.00 | 215.00 | 172.85 | 21,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 17.0000 THB |
| 2025-11-10 | 8.0000 THB |
| 2025-07-08 | 12.0000 THB |
| 2024-07-11 | 10.0000 THB |
| 2023-07-04 | 10.0000 THB |
| 2022-07-11 | 8.5000 THB |
| 2021-07-12 | 5.5000 THB |
| 2020-07-13 | 8.2500 THB |
| 2019-07-11 | 8.2500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.