Thai Stanley Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	198.00	204.00	198.00	201.00	161.60	74,578
2023-07-31	198.00	199.00	197.00	198.00	159.18	21,527
2023-07-27	198.00	198.50	196.50	197.00	158.38	12,745
2023-07-26	202.00	202.00	196.50	198.50	159.59	14,223
2023-07-25	197.50	199.00	196.00	196.50	157.98	28,974
2023-07-24	199.00	199.00	197.00	198.00	159.18	21,097
2023-07-21	199.00	201.00	199.00	199.00	159.99	10,421
2023-07-20	199.00	199.50	198.50	199.50	160.39	44,242
2023-07-19	197.50	201.00	197.50	199.50	160.39	38,576
2023-07-18	198.00	198.00	196.50	197.50	158.78	25,139
2023-07-17	196.50	198.00	195.00	197.50	158.78	47,837
2023-07-14	193.00	196.00	193.00	196.00	157.58	24,226
2023-07-13	193.50	195.00	193.00	194.00	155.97	24,440
2023-07-12	196.50	197.00	193.50	195.00	156.77	41,831
2023-07-11	196.00	196.50	194.50	196.00	157.58	32,643
2023-07-10	195.50	195.50	192.00	194.50	156.37	60,157
2023-07-07	196.50	197.00	194.00	195.50	157.17	21,542
2023-07-06	197.00	202.00	197.00	197.00	158.38	88,383
2023-07-05	191.50	198.50	191.50	196.50	157.98	152,629
2023-07-04	194.50	196.00	190.00	193.00	155.16	257,333
2023-07-03	216.00	218.00	215.00	217.00	166.42	192,503
2023-06-30	213.00	218.00	210.00	216.00	165.65	223,690
2023-06-29	211.00	214.00	207.00	213.00	163.35	89,789
2023-06-28	214.00	214.00	207.00	210.00	161.05	162,820
2023-06-27	214.00	218.00	212.00	213.00	163.35	106,020
2023-06-26	214.00	216.00	213.00	213.00	163.35	73,624
2023-06-23	217.00	217.00	212.00	213.00	163.35	88,884
2023-06-22	216.00	218.00	215.00	216.00	165.65	40,022
2023-06-21	219.00	220.00	216.00	217.00	166.42	66,318
2023-06-20	218.00	221.00	217.00	218.00	167.19	69,025
2023-06-19	220.00	220.00	215.00	217.00	166.42	69,864
2023-06-16	221.00	221.00	217.00	218.00	167.19	45,602
2023-06-15	223.00	223.00	219.00	219.00	167.95	42,296
2023-06-14	218.00	223.00	218.00	222.00	170.25	82,243
2023-06-13	218.00	219.00	215.00	219.00	167.95	76,432
2023-06-12	217.00	217.00	213.00	214.00	164.12	34,055
2023-06-09	217.00	218.00	213.00	214.00	164.12	66,505
2023-06-08	218.00	221.00	199.00	217.00	166.42	391,123
2023-06-07	221.00	221.00	218.00	221.00	169.49	87,690
2023-06-06	217.00	221.00	217.00	221.00	169.49	105,621
2023-06-02	218.00	218.00	216.00	216.00	165.65	111,490
2023-06-01	220.00	220.00	218.00	219.00	167.95	73,592
2023-05-31	220.00	221.00	217.00	220.00	168.72	72,693
2023-05-30	224.00	226.00	218.00	222.00	170.25	126,903
2023-05-29	215.00	224.00	215.00	224.00	171.79	276,981
2023-05-26	212.00	215.00	211.00	215.00	164.89	80,327
2023-05-25	209.00	212.00	208.00	212.00	162.58	117,871
2023-05-24	209.00	210.00	207.00	209.00	160.28	128,145
2023-05-23	206.00	210.00	206.00	209.00	160.28	152,332
2023-05-22	200.00	211.00	196.00	207.00	158.75	429,264
2023-05-19	185.50	188.00	184.50	187.50	143.80	37,658
2023-05-18	186.50	187.00	185.50	185.50	142.26	7,343
2023-05-17	186.50	186.50	184.00	186.00	142.64	40,851
2023-05-16	186.50	187.00	185.50	186.50	143.03	21,813
2023-05-15	187.00	187.00	185.50	187.00	143.41	23,901
2023-05-12	184.00	186.50	184.00	186.50	143.03	35,300
2023-05-11	182.50	183.50	181.50	183.00	140.34	17,126
2023-05-10	182.50	183.00	181.00	182.50	139.96	19,229
2023-05-09	182.00	182.50	182.00	182.00	139.58	6,000
2023-05-08	182.50	182.50	181.00	182.50	139.96	8,500

← NewerPage 14 of 21 · 1,216 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.