Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 215.00 | 217.00 | 212.00 | 215.00 | 172.85 | 41,305 |
| 2024-01-24 | 214.00 | 218.00 | 214.00 | 214.00 | 172.05 | 40,575 |
| 2024-01-23 | 223.00 | 223.00 | 214.00 | 216.00 | 173.65 | 39,159 |
| 2024-01-22 | 213.00 | 222.00 | 213.00 | 222.00 | 178.48 | 70,605 |
| 2024-01-19 | 222.00 | 222.00 | 212.00 | 213.00 | 171.24 | 226,980 |
| 2024-01-18 | 230.00 | 230.00 | 217.00 | 222.00 | 178.48 | 225,419 |
| 2024-01-17 | 230.00 | 232.00 | 227.00 | 230.00 | 184.91 | 198,171 |
| 2024-01-16 | 224.00 | 233.00 | 224.00 | 232.00 | 186.52 | 273,261 |
| 2024-01-15 | 215.00 | 223.00 | 215.00 | 223.00 | 179.28 | 285,366 |
| 2024-01-12 | 210.00 | 216.00 | 210.00 | 215.00 | 172.85 | 253,030 |
| 2024-01-11 | 203.00 | 211.00 | 203.00 | 210.00 | 168.83 | 131,809 |
| 2024-01-10 | 197.00 | 202.00 | 196.00 | 202.00 | 162.40 | 104,736 |
| 2024-01-09 | 195.00 | 196.00 | 194.50 | 196.00 | 157.58 | 28,427 |
| 2024-01-08 | 193.50 | 195.00 | 193.00 | 195.00 | 156.77 | 19,177 |
| 2024-01-05 | 192.50 | 193.00 | 192.00 | 192.50 | 154.76 | 26,717 |
| 2024-01-04 | 188.50 | 192.00 | 188.50 | 192.00 | 154.36 | 81,532 |
| 2024-01-03 | 186.50 | 188.00 | 186.50 | 187.50 | 150.74 | 41,628 |
| 2024-01-02 | 185.00 | 187.00 | 184.50 | 186.00 | 149.54 | 15,751 |
| 2023-12-28 | 185.50 | 186.50 | 185.00 | 185.50 | 149.13 | 10,814 |
| 2023-12-27 | 187.00 | 187.00 | 185.00 | 185.50 | 149.13 | 16,753 |
| 2023-12-26 | 184.50 | 186.00 | 184.50 | 186.00 | 149.54 | 24,525 |
| 2023-12-25 | 184.50 | 184.50 | 183.50 | 184.50 | 148.33 | 10,562 |
| 2023-12-22 | 184.00 | 184.50 | 183.50 | 184.00 | 147.93 | 9,451 |
| 2023-12-21 | 183.00 | 184.00 | 183.00 | 183.00 | 147.12 | 3,630 |
| 2023-12-20 | 183.00 | 184.00 | 183.00 | 184.00 | 147.93 | 7,500 |
| 2023-12-19 | 184.00 | 184.50 | 183.00 | 183.50 | 147.53 | 8,250 |
| 2023-12-18 | 182.00 | 184.50 | 182.00 | 183.50 | 147.53 | 26,722 |
| 2023-12-15 | 178.50 | 182.50 | 178.50 | 182.00 | 146.32 | 24,528 |
| 2023-12-14 | 177.50 | 178.50 | 177.50 | 178.50 | 143.51 | 10,921 |
| 2023-12-13 | 177.00 | 178.00 | 176.00 | 177.50 | 142.70 | 31,711 |
| 2023-12-12 | 177.50 | 178.00 | 177.50 | 177.50 | 142.70 | 9,926 |
| 2023-12-08 | 177.50 | 178.00 | 175.50 | 177.00 | 142.30 | 31,296 |
| 2023-12-07 | 177.00 | 177.50 | 176.50 | 177.00 | 142.30 | 15,517 |
| 2023-12-06 | 176.00 | 177.50 | 176.00 | 177.00 | 142.30 | 4,205 |
| 2023-12-04 | 175.00 | 177.50 | 175.00 | 176.00 | 141.50 | 7,526 |
| 2023-12-01 | 177.50 | 177.50 | 174.00 | 175.50 | 141.09 | 18,101 |
| 2023-11-30 | 176.50 | 177.00 | 175.00 | 175.00 | 140.69 | 30,715 |
| 2023-11-29 | 179.50 | 179.50 | 176.50 | 176.50 | 141.90 | 4,314 |
| 2023-11-28 | 177.50 | 178.50 | 177.00 | 177.00 | 142.30 | 9,216 |
| 2023-11-27 | 179.50 | 179.50 | 176.50 | 177.50 | 142.70 | 12,792 |
| 2023-11-24 | 178.50 | 179.50 | 178.00 | 179.50 | 144.31 | 15,586 |
| 2023-11-23 | 178.00 | 178.50 | 177.00 | 178.50 | 143.51 | 7,478 |
| 2023-11-22 | 178.50 | 178.50 | 178.00 | 178.00 | 143.10 | 10,921 |
| 2023-11-21 | 178.50 | 178.50 | 176.50 | 177.00 | 142.30 | 14,404 |
| 2023-11-20 | 178.00 | 178.00 | 177.50 | 177.50 | 142.70 | 7,200 |
| 2023-11-17 | 179.00 | 179.00 | 178.00 | 178.00 | 143.10 | 9,918 |
| 2023-11-16 | 178.00 | 179.00 | 177.50 | 177.50 | 142.70 | 32,400 |
| 2023-11-15 | 178.50 | 179.00 | 178.50 | 178.50 | 143.51 | 11,313 |
| 2023-11-14 | 176.50 | 178.00 | 176.00 | 178.00 | 143.10 | 43,303 |
| 2023-11-13 | 176.00 | 177.00 | 175.00 | 176.00 | 141.50 | 29,834 |
| 2023-11-10 | 177.00 | 177.50 | 176.00 | 176.00 | 141.50 | 21,634 |
| 2023-11-09 | 177.00 | 178.50 | 176.50 | 177.00 | 142.30 | 22,013 |
| 2023-11-08 | 178.00 | 178.50 | 177.00 | 177.00 | 142.30 | 9,407 |
| 2023-11-07 | 178.50 | 178.50 | 177.00 | 178.00 | 143.10 | 14,670 |
| 2023-11-06 | 180.00 | 180.00 | 178.00 | 178.50 | 143.51 | 21,916 |
| 2023-11-03 | 178.00 | 179.50 | 178.00 | 179.50 | 144.31 | 16,423 |
| 2023-11-02 | 178.00 | 179.50 | 177.50 | 178.00 | 143.10 | 13,116 |
| 2023-11-01 | 178.50 | 179.50 | 177.50 | 178.00 | 143.10 | 18,002 |
| 2023-10-31 | 180.00 | 180.00 | 178.00 | 178.50 | 143.51 | 30,209 |
| 2023-10-30 | 175.00 | 180.50 | 175.00 | 177.50 | 142.70 | 37,591 |
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.