Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 215.00 | 216.00 | 215.00 | 215.00 | 172.85 | 28,923 |
| 2024-04-24 | 216.00 | 217.00 | 215.00 | 215.00 | 172.85 | 20,523 |
| 2024-04-23 | 216.00 | 218.00 | 215.00 | 216.00 | 173.65 | 3,504 |
| 2024-04-22 | 215.00 | 218.00 | 215.00 | 216.00 | 173.65 | 29,374 |
| 2024-04-19 | 215.00 | 217.00 | 212.00 | 215.00 | 172.85 | 77,814 |
| 2024-04-18 | 217.00 | 217.00 | 215.00 | 215.00 | 172.85 | 24,310 |
| 2024-04-17 | 214.00 | 216.00 | 212.00 | 215.00 | 172.85 | 40,862 |
| 2024-04-11 | 206.00 | 216.00 | 206.00 | 215.00 | 172.85 | 132,525 |
| 2024-04-10 | 204.00 | 207.00 | 204.00 | 205.00 | 164.81 | 11,382 |
| 2024-04-09 | 203.00 | 205.00 | 203.00 | 204.00 | 164.01 | 14,211 |
| 2024-04-05 | 202.00 | 204.00 | 202.00 | 204.00 | 164.01 | 15,993 |
| 2024-04-04 | 206.00 | 207.00 | 202.00 | 203.00 | 163.20 | 39,311 |
| 2024-04-03 | 206.00 | 207.00 | 204.00 | 207.00 | 166.42 | 29,075 |
| 2024-04-02 | 206.00 | 208.00 | 205.00 | 208.00 | 167.22 | 17,111 |
| 2024-04-01 | 206.00 | 208.00 | 203.00 | 205.00 | 164.81 | 27,173 |
| 2024-03-29 | 209.00 | 209.00 | 205.00 | 206.00 | 165.61 | 24,208 |
| 2024-03-28 | 208.00 | 210.00 | 204.00 | 204.00 | 164.01 | 56,943 |
| 2024-03-27 | 212.00 | 212.00 | 207.00 | 208.00 | 167.22 | 44,336 |
| 2024-03-26 | 212.00 | 212.00 | 209.00 | 212.00 | 170.44 | 21,453 |
| 2024-03-25 | 211.00 | 212.00 | 209.00 | 210.00 | 168.83 | 26,246 |
| 2024-03-22 | 215.00 | 215.00 | 210.00 | 211.00 | 169.63 | 53,712 |
| 2024-03-21 | 213.00 | 215.00 | 212.00 | 215.00 | 172.85 | 29,650 |
| 2024-03-20 | 210.00 | 215.00 | 210.00 | 212.00 | 170.44 | 47,036 |
| 2024-03-19 | 211.00 | 214.00 | 209.00 | 210.00 | 168.83 | 73,771 |
| 2024-03-18 | 221.00 | 221.00 | 209.00 | 211.00 | 169.63 | 103,810 |
| 2024-03-15 | 227.00 | 227.00 | 218.00 | 220.00 | 176.87 | 93,590 |
| 2024-03-14 | 233.00 | 233.00 | 225.00 | 226.00 | 181.69 | 115,046 |
| 2024-03-13 | 225.00 | 233.00 | 225.00 | 233.00 | 187.32 | 217,746 |
| 2024-03-12 | 220.00 | 223.00 | 220.00 | 220.00 | 176.87 | 143,829 |
| 2024-03-11 | 225.00 | 227.00 | 218.00 | 220.00 | 176.87 | 207,911 |
| 2024-03-08 | 226.00 | 226.00 | 225.00 | 225.00 | 180.89 | 37,308 |
| 2024-03-07 | 227.00 | 227.00 | 224.00 | 226.00 | 181.69 | 138,003 |
| 2024-03-06 | 225.00 | 227.00 | 223.00 | 227.00 | 182.50 | 166,354 |
| 2024-03-05 | 222.00 | 226.00 | 222.00 | 222.00 | 178.48 | 131,890 |
| 2024-03-04 | 222.00 | 226.00 | 222.00 | 222.00 | 178.48 | 46,900 |
| 2024-03-01 | 221.00 | 223.00 | 221.00 | 222.00 | 178.48 | 350,815 |
| 2024-02-29 | 217.00 | 222.00 | 217.00 | 221.00 | 177.67 | 63,118 |
| 2024-02-28 | 222.00 | 223.00 | 216.00 | 216.00 | 173.65 | 180,600 |
| 2024-02-27 | 222.00 | 223.00 | 222.00 | 222.00 | 178.48 | 182,245 |
| 2024-02-23 | 225.00 | 225.00 | 222.00 | 222.00 | 178.48 | 149,615 |
| 2024-02-22 | 224.00 | 224.00 | 221.00 | 221.00 | 177.67 | 133,042 |
| 2024-02-21 | 223.00 | 225.00 | 223.00 | 223.00 | 179.28 | 91,447 |
| 2024-02-20 | 218.00 | 226.00 | 218.00 | 223.00 | 179.28 | 119,198 |
| 2024-02-19 | 215.00 | 219.00 | 214.00 | 218.00 | 175.26 | 21,737 |
| 2024-02-16 | 215.00 | 216.00 | 214.00 | 215.00 | 172.85 | 77,229 |
| 2024-02-15 | 215.00 | 216.00 | 214.00 | 215.00 | 172.85 | 51,134 |
| 2024-02-14 | 215.00 | 216.00 | 214.00 | 216.00 | 173.65 | 46,733 |
| 2024-02-13 | 216.00 | 217.00 | 214.00 | 215.00 | 172.85 | 27,633 |
| 2024-02-12 | 215.00 | 216.00 | 212.00 | 214.00 | 172.05 | 47,610 |
| 2024-02-09 | 215.00 | 219.00 | 214.00 | 215.00 | 172.85 | 84,480 |
| 2024-02-08 | 214.00 | 216.00 | 213.00 | 214.00 | 172.05 | 68,028 |
| 2024-02-07 | 215.00 | 218.00 | 213.00 | 215.00 | 172.85 | 98,951 |
| 2024-02-06 | 202.00 | 214.00 | 202.00 | 213.00 | 171.24 | 149,344 |
| 2024-02-05 | 202.00 | 203.00 | 198.50 | 201.00 | 161.60 | 64,152 |
| 2024-02-02 | 205.00 | 205.00 | 201.00 | 203.00 | 163.20 | 62,521 |
| 2024-02-01 | 205.00 | 206.00 | 202.00 | 203.00 | 163.20 | 42,573 |
| 2024-01-31 | 214.00 | 214.00 | 202.00 | 206.00 | 165.61 | 103,917 |
| 2024-01-30 | 222.00 | 222.00 | 214.00 | 216.00 | 173.65 | 59,395 |
| 2024-01-29 | 211.00 | 223.00 | 211.00 | 221.00 | 177.67 | 115,379 |
| 2024-01-26 | 215.00 | 216.00 | 211.00 | 212.00 | 170.44 | 19,832 |
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.