Thai Stanley Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	188.00	189.00	187.50	189.00	144.95	14,822
2023-01-31	187.50	189.00	187.00	187.50	143.80	33,500
2023-01-30	188.50	190.00	186.50	188.00	144.18	72,655
2023-01-27	188.50	191.00	188.50	191.00	146.48	9,828
2023-01-26	188.50	188.50	187.50	188.50	144.56	18,323
2023-01-25	189.50	189.50	188.00	189.00	144.95	14,808
2023-01-24	190.00	191.00	189.50	189.50	145.33	8,112
2023-01-23	190.00	191.50	189.50	190.50	146.10	26,850
2023-01-20	192.00	192.00	190.00	190.50	146.10	10,005
2023-01-19	191.50	192.00	190.00	191.00	146.48	25,751
2023-01-18	190.00	192.00	190.00	192.00	147.25	19,437
2023-01-17	192.00	192.50	189.00	190.00	145.71	31,117
2023-01-16	190.00	193.00	190.00	191.50	146.86	25,741
2023-01-13	188.00	190.00	188.00	189.00	144.95	10,209
2023-01-12	189.00	189.50	187.50	188.00	144.18	27,120
2023-01-11	190.00	190.00	188.50	190.00	145.71	8,853
2023-01-10	187.50	190.50	187.50	190.00	145.71	39,245
2023-01-09	187.00	189.50	186.50	187.00	143.41	56,282
2023-01-06	186.00	186.50	185.00	186.50	143.03	30,678
2023-01-05	186.50	186.50	184.50	185.00	141.88	49,914
2023-01-04	186.00	187.00	186.00	187.00	143.41	29,372
2023-01-03	185.00	186.50	185.00	186.50	143.03	6,362
2022-12-30	186.50	186.50	185.00	185.50	142.26	35,342
2022-12-29	185.50	186.50	185.00	186.50	143.03	13,419
2022-12-28	186.00	186.00	184.50	185.50	142.26	31,967
2022-12-27	186.00	188.00	185.00	186.00	142.64	50,505
2022-12-26	185.50	188.00	185.50	186.00	142.64	15,912
2022-12-23	185.50	185.50	184.50	185.50	142.26	7,917
2022-12-22	187.00	187.50	185.00	185.00	141.88	33,301
2022-12-21	186.00	187.00	186.00	186.00	142.64	13,150
2022-12-20	185.00	186.50	182.50	185.00	141.88	143,011
2022-12-19	192.00	192.00	184.00	184.00	141.11	86,594
2022-12-16	191.00	193.50	191.00	191.50	146.86	12,441
2022-12-15	193.50	194.00	191.00	191.00	146.48	35,131
2022-12-14	193.50	195.00	191.50	194.00	148.78	41,352
2022-12-13	191.50	194.00	187.50	193.00	148.01	83,161
2022-12-09	187.00	193.00	184.50	190.50	146.10	92,949
2022-12-08	184.00	185.00	183.00	185.00	141.88	18,010
2022-12-07	187.00	187.00	182.50	183.50	140.73	57,589
2022-12-06	187.50	187.50	185.00	185.50	142.26	17,710
2022-12-02	186.50	188.00	185.50	186.00	142.64	20,275
2022-12-01	186.00	188.00	185.50	187.00	143.41	28,704
2022-11-30	184.50	187.00	184.50	186.00	142.64	22,338
2022-11-29	187.00	187.50	183.50	185.00	141.88	29,442
2022-11-28	189.50	189.50	185.00	187.00	143.41	29,123
2022-11-25	184.50	189.50	184.50	189.50	145.33	87,393
2022-11-24	182.00	184.50	182.00	183.00	140.34	23,801
2022-11-23	179.50	182.50	179.50	181.50	139.19	33,241
2022-11-22	180.00	181.50	180.00	180.50	138.43	11,901
2022-11-21	181.50	182.50	178.00	180.00	138.04	41,456
2022-11-18	181.00	182.50	181.00	182.00	139.58	7,758
2022-11-17	182.00	183.00	181.00	182.00	139.58	13,004
2022-11-16	184.50	184.50	180.00	181.50	139.19	45,060
2022-11-15	183.50	185.50	183.50	185.00	141.88	24,398
2022-11-14	185.00	185.00	182.50	183.00	140.34	57,617
2022-11-11	185.00	186.00	181.50	186.00	142.64	46,948
2022-11-10	186.00	186.00	182.00	184.50	141.49	42,081
2022-11-09	189.00	189.00	184.00	186.00	142.64	47,131
2022-11-08	186.00	190.50	186.00	188.50	144.56	73,644
2022-11-07	186.00	186.00	181.00	185.50	142.26	98,934

← NewerPage 16 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.