Thai Stanley Electric Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	175.00	180.50	175.00	177.50	142.70	37,591
2023-10-27	174.00	174.50	171.50	173.50	139.49	33,567
2023-10-26	174.50	175.50	173.50	173.50	139.49	21,842
2023-10-25	174.00	176.50	174.00	175.00	140.69	7,767
2023-10-24	173.00	176.00	173.00	174.00	139.89	38,929
2023-10-20	175.50	175.50	172.00	173.50	139.49	56,321
2023-10-19	177.50	177.50	174.50	175.00	140.69	24,822
2023-10-18	179.00	179.00	175.50	176.50	141.90	18,999
2023-10-17	176.00	180.00	176.00	176.50	141.90	31,964
2023-10-16	177.50	178.00	174.50	175.00	140.69	74,134
2023-10-12	179.50	179.50	177.00	178.00	143.10	55,312
2023-10-11	178.50	178.50	177.50	178.50	143.51	19,549
2023-10-10	179.00	179.00	178.50	178.50	143.51	15,415
2023-10-09	177.50	179.50	177.50	179.00	143.91	17,058
2023-10-06	179.00	181.00	178.00	178.50	143.51	34,288
2023-10-05	179.50	179.50	178.50	179.00	143.91	15,865
2023-10-04	177.00	180.00	176.50	179.50	144.31	35,030
2023-10-03	179.50	179.50	177.00	177.00	142.30	138,055
2023-10-02	181.50	182.50	179.50	180.00	144.71	51,427
2023-09-29	184.00	184.00	182.00	182.50	146.72	46,839
2023-09-28	182.50	184.50	182.00	183.50	147.53	42,746
2023-09-27	185.50	185.50	182.00	183.00	147.12	106,510
2023-09-26	186.00	186.50	185.00	185.50	149.13	29,340
2023-09-25	186.00	186.00	185.00	186.00	149.54	29,281
2023-09-22	185.00	186.50	185.00	185.50	149.13	52,036
2023-09-21	186.00	187.00	184.50	185.50	149.13	43,487
2023-09-20	188.00	188.50	184.00	185.50	149.13	95,678
2023-09-19	187.00	189.00	186.50	188.50	151.55	51,707
2023-09-18	186.00	187.00	185.50	186.00	149.54	33,473
2023-09-15	186.50	187.00	186.00	186.00	149.54	49,022
2023-09-14	183.50	186.50	183.50	186.00	149.54	27,243
2023-09-13	187.00	187.00	184.00	184.00	147.93	59,624
2023-09-12	185.00	189.00	185.00	187.00	150.34	73,625
2023-09-11	189.50	189.50	184.50	185.00	148.73	87,718
2023-09-08	188.50	188.50	188.00	188.00	151.14	30,950
2023-09-07	189.00	189.00	187.50	188.50	151.55	35,913
2023-09-06	189.00	189.50	189.00	189.50	152.35	7,743
2023-09-05	191.00	191.50	189.00	189.50	152.35	24,828
2023-09-04	191.00	191.00	189.00	190.50	153.15	35,401
2023-09-01	191.00	191.00	189.00	189.00	151.95	19,792
2023-08-31	192.00	192.50	189.00	189.00	151.95	34,924
2023-08-30	191.50	192.50	191.50	192.50	154.76	7,899
2023-08-29	192.50	193.00	191.00	191.00	153.56	27,120
2023-08-28	193.00	193.00	191.50	192.50	154.76	9,803
2023-08-25	192.50	193.50	191.50	193.00	155.16	14,016
2023-08-24	195.00	195.00	193.00	194.00	155.97	24,667
2023-08-23	191.00	194.50	191.00	194.50	156.37	31,540
2023-08-22	190.00	192.00	190.00	191.00	153.56	21,813
2023-08-21	189.50	190.50	189.00	190.00	152.75	18,951
2023-08-18	190.50	192.00	189.00	190.50	153.15	27,193
2023-08-17	189.50	193.00	189.00	193.00	155.16	26,079
2023-08-16	191.00	191.00	188.00	190.50	153.15	40,326
2023-08-15	190.00	191.00	190.00	191.00	153.56	32,594
2023-08-11	191.00	191.00	189.00	189.00	151.95	24,067
2023-08-10	187.50	191.00	187.50	191.00	153.56	43,839
2023-08-09	193.00	193.50	187.00	189.00	151.95	93,138
2023-08-08	195.50	195.50	193.00	193.50	155.57	41,263
2023-08-07	194.50	196.00	193.50	196.00	157.58	40,015
2023-08-04	199.00	199.00	195.00	196.00	157.58	50,248
2023-08-03	201.00	201.00	199.00	200.00	160.79	11,654

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.