Thai Stanley Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	180.00	181.50	179.50	181.50	139.19	21,738
2023-05-02	181.50	181.50	179.00	180.50	138.43	22,274
2023-04-28	181.00	181.50	180.00	181.50	139.19	8,147
2023-04-27	181.00	181.00	180.00	181.00	138.81	9,420
2023-04-26	180.00	181.00	179.50	180.50	138.43	17,401
2023-04-25	181.00	181.00	179.50	180.00	138.04	22,100
2023-04-24	181.00	181.50	180.00	181.00	138.81	13,001
2023-04-21	180.00	180.50	179.50	180.00	138.04	39,150
2023-04-20	180.00	180.50	179.50	179.50	137.66	19,408
2023-04-19	180.00	181.00	179.50	180.00	138.04	4,800
2023-04-18	180.00	181.00	179.00	181.00	138.81	22,813
2023-04-17	179.00	180.00	179.00	180.00	138.04	13,949
2023-04-12	179.00	180.00	179.00	179.50	137.66	11,501
2023-04-11	181.50	181.50	178.50	180.00	138.04	30,601
2023-04-10	179.00	180.00	179.00	180.00	138.04	15,100
2023-04-07	179.00	180.00	179.00	179.50	137.66	10,900
2023-04-05	181.00	181.00	179.50	180.00	138.04	17,900
2023-04-04	181.00	181.50	179.50	181.00	138.81	8,002
2023-04-03	182.00	182.50	179.50	181.50	139.19	20,003
2023-03-31	181.00	181.50	180.50	181.00	138.81	27,462
2023-03-30	182.00	182.00	180.50	181.00	138.81	54,401
2023-03-29	180.00	181.50	180.00	181.50	139.19	17,841
2023-03-28	179.50	180.00	179.00	180.00	138.04	18,700
2023-03-27	180.00	180.50	179.00	180.00	138.04	19,711
2023-03-24	178.00	182.00	178.00	180.00	138.04	55,467
2023-03-23	177.50	179.00	177.00	177.50	136.13	18,437
2023-03-22	176.50	177.50	176.00	177.50	136.13	29,604
2023-03-21	178.00	178.00	175.50	176.00	134.98	17,050
2023-03-20	176.00	177.50	174.50	177.50	136.13	31,800
2023-03-17	176.00	177.00	175.50	176.00	134.98	13,192
2023-03-16	176.50	176.50	174.50	175.50	134.59	19,336
2023-03-15	174.50	179.50	174.50	177.50	136.13	17,522
2023-03-14	179.00	179.50	174.50	174.50	133.83	43,701
2023-03-13	180.50	181.50	178.50	179.00	137.28	36,638
2023-03-10	182.00	182.00	180.00	181.00	138.81	24,630
2023-03-09	182.00	183.00	181.00	182.00	139.58	12,281
2023-03-08	182.00	182.00	180.50	182.00	139.58	5,802
2023-03-07	182.00	183.00	181.50	182.50	139.96	14,600
2023-03-03	180.50	181.50	180.00	181.50	139.19	9,325
2023-03-02	180.00	180.50	179.00	180.50	138.43	28,900
2023-03-01	180.00	181.00	179.00	180.00	138.04	10,313
2023-02-28	181.50	181.50	179.50	180.00	138.04	24,094
2023-02-27	182.00	182.00	181.00	181.50	139.19	6,809
2023-02-24	183.50	184.50	182.00	183.00	140.34	9,795
2023-02-23	183.00	183.00	181.00	183.00	140.34	17,300
2023-02-22	181.50	184.00	181.50	182.50	139.96	20,729
2023-02-21	180.00	181.50	180.00	181.50	139.19	61,739
2023-02-20	180.00	180.00	179.50	180.00	138.04	49,080
2023-02-17	182.00	182.50	180.00	180.50	138.43	56,287
2023-02-16	184.00	185.00	182.50	183.00	140.34	60,456
2023-02-15	186.00	186.00	184.50	185.00	141.88	43,603
2023-02-14	186.00	186.00	184.00	185.50	142.26	70,600
2023-02-13	186.50	186.50	185.00	186.00	142.64	34,600
2023-02-10	186.50	187.00	185.50	186.50	143.03	85,571
2023-02-09	188.50	188.50	185.50	186.50	143.03	31,953
2023-02-08	190.00	190.00	187.00	187.50	143.80	36,100
2023-02-07	188.00	190.50	188.00	190.00	145.71	41,029
2023-02-06	188.00	189.00	186.50	188.00	144.18	35,305
2023-02-03	189.00	189.00	186.50	189.00	144.95	20,900
2023-02-02	189.00	189.00	187.00	188.50	144.56	12,063

← NewerPage 15 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.