Thai Stanley Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	186.00	186.00	181.00	185.50	142.26	98,934
2022-11-04	185.00	187.50	185.00	185.50	142.26	147,131
2022-11-03	185.00	185.50	183.50	185.00	141.88	33,120
2022-11-02	181.50	186.00	181.00	185.00	141.88	114,710
2022-11-01	182.00	182.00	180.00	181.50	139.19	40,979
2022-10-31	180.50	182.00	178.50	182.00	139.58	1,203,729
2022-10-28	172.00	173.50	172.00	173.00	132.67	56,819
2022-10-27	172.00	172.50	172.00	172.00	131.91	31,813
2022-10-26	171.50	172.50	171.50	172.00	131.91	34,657
2022-10-25	173.00	173.00	171.00	171.50	131.52	31,723
2022-10-21	171.00	175.00	171.00	173.00	132.67	48,770
2022-10-20	171.00	171.00	169.50	171.00	131.14	30,567
2022-10-19	170.00	172.00	170.00	171.00	131.14	6,801
2022-10-18	168.00	169.50	168.00	169.50	129.99	28,308
2022-10-17	167.50	169.50	167.00	168.00	128.84	30,409
2022-10-12	167.00	167.50	166.50	167.50	128.46	34,740
2022-10-11	167.00	167.00	165.50	166.50	127.69	31,449
2022-10-10	170.50	170.50	166.50	167.50	128.46	43,128
2022-10-07	172.00	172.50	170.00	171.50	131.52	13,000
2022-10-06	171.00	172.00	171.00	171.50	131.52	3,107
2022-10-05	171.00	172.00	170.50	172.00	131.91	25,247
2022-10-04	172.50	172.50	170.50	170.50	130.76	26,600
2022-10-03	172.00	172.00	170.50	171.50	131.52	31,719
2022-09-30	172.00	172.00	170.00	170.50	130.76	12,323
2022-09-29	175.50	175.50	170.50	171.50	131.52	23,050
2022-09-28	175.00	176.00	172.00	174.00	133.44	26,240
2022-09-27	176.00	178.00	174.50	176.00	134.98	24,464
2022-09-26	175.50	179.00	175.50	178.00	136.51	101,255
2022-09-23	176.00	179.00	175.00	178.50	136.89	69,244
2022-09-22	175.50	176.00	175.00	175.50	134.59	10,419
2022-09-21	175.50	176.00	174.50	176.00	134.98	18,282
2022-09-20	175.00	175.00	174.00	174.50	133.83	9,201
2022-09-19	174.00	175.00	174.00	175.00	134.21	11,423
2022-09-16	174.50	175.00	174.00	175.00	134.21	47,963
2022-09-15	175.00	175.00	173.50	174.00	133.44	10,724
2022-09-14	174.00	175.50	173.50	175.00	134.21	23,161
2022-09-13	175.50	176.00	174.50	174.50	133.83	31,176
2022-09-12	173.50	176.00	173.50	175.00	134.21	47,202
2022-09-09	173.00	173.50	173.00	173.50	133.06	13,176
2022-09-08	173.50	173.50	172.50	173.00	132.67	16,844
2022-09-07	172.50	173.00	172.00	172.50	132.29	13,220
2022-09-06	171.50	173.00	171.00	172.00	131.91	58,355
2022-09-05	171.50	172.00	170.50	171.50	131.52	17,284
2022-09-02	170.50	171.50	170.50	171.50	131.52	24,103
2022-09-01	171.50	171.50	170.00	171.00	131.14	8,804
2022-08-31	171.00	172.00	171.00	171.50	131.52	8,158
2022-08-30	170.00	171.50	170.00	171.00	131.14	26,952
2022-08-29	171.00	171.00	170.00	170.50	130.76	12,098
2022-08-26	171.00	171.00	170.50	171.00	131.14	23,422
2022-08-25	171.00	172.00	170.50	170.50	130.76	12,277
2022-08-24	170.50	170.50	170.50	170.50	130.76	14,599
2022-08-23	171.00	171.00	169.50	170.50	130.76	26,567
2022-08-22	170.50	172.00	170.50	170.50	130.76	29,371
2022-08-19	170.50	171.00	170.00	170.50	130.76	50,457
2022-08-18	167.00	172.00	167.00	170.50	130.76	63,640
2022-08-17	165.00	167.00	165.00	167.00	128.07	23,953
2022-08-16	167.00	167.00	164.50	164.50	126.16	174,536
2022-08-15	168.00	168.50	167.00	167.00	128.07	39,452
2022-08-11	167.50	168.50	167.50	167.50	128.46	41,439
2022-08-10	168.50	170.50	167.50	167.50	128.46	27,429

← NewerPage 17 of 21 · 1,217 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.