Thai Stanley Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	170.00	171.00	168.00	169.50	129.99	39,797
2022-08-05	172.50	172.50	170.50	170.50	130.76	29,627
2022-08-04	172.50	172.50	171.00	171.50	131.52	11,667
2022-08-03	173.50	173.50	170.50	171.00	131.14	10,850
2022-08-02	170.50	173.00	170.50	173.00	132.67	42,165
2022-08-01	169.50	172.00	169.50	170.50	130.76	9,886
2022-07-27	169.00	169.50	168.50	169.50	129.99	12,318
2022-07-26	168.00	169.50	168.00	169.50	129.99	42,445
2022-07-25	167.50	168.00	167.50	168.00	128.84	7,612
2022-07-22	167.50	168.50	167.50	168.00	128.84	16,439
2022-07-21	167.50	167.50	166.50	167.00	128.07	6,700
2022-07-20	167.50	167.50	166.50	167.00	128.07	10,869
2022-07-19	167.50	167.50	166.00	167.50	128.46	25,163
2022-07-18	166.00	168.00	166.00	167.50	128.46	21,000
2022-07-15	166.00	167.50	165.50	166.50	127.69	30,287
2022-07-14	167.00	168.00	166.00	167.00	128.07	41,077
2022-07-12	169.50	169.50	165.50	166.50	127.69	141,168
2022-07-11	170.00	170.00	169.00	170.00	130.37	86,010
2022-07-08	179.50	180.00	178.50	178.50	130.37	136,700
2022-07-07	178.00	179.50	178.00	179.50	131.10	43,978
2022-07-06	179.00	179.50	178.00	178.50	130.37	62,681
2022-07-05	179.50	180.50	177.00	178.50	130.37	68,277
2022-07-04	179.00	180.50	179.00	179.50	131.10	140,923
2022-07-01	179.50	181.00	177.00	179.50	131.10	102,518
2022-06-30	181.00	182.00	179.00	179.50	131.10	85,281
2022-06-29	182.00	183.50	181.00	181.50	132.57	66,872
2022-06-28	181.00	182.00	180.50	182.00	132.93	20,670
2022-06-27	179.00	180.50	179.00	180.50	131.84	42,340
2022-06-24	178.50	179.50	178.00	178.50	130.37	52,669
2022-06-23	179.00	179.50	178.00	178.00	130.01	45,022
2022-06-22	179.50	179.50	178.50	179.00	130.74	30,617
2022-06-21	179.50	180.00	178.50	179.50	131.10	16,238
2022-06-20	179.50	179.50	178.00	178.50	130.37	22,410
2022-06-17	178.00	179.00	177.00	178.00	130.01	48,594
2022-06-16	181.00	181.00	178.00	178.00	130.01	85,162
2022-06-15	181.00	182.00	180.00	180.00	131.47	45,886
2022-06-14	180.00	182.00	180.00	181.00	132.20	34,930
2022-06-13	181.00	182.50	180.00	180.00	131.47	67,450
2022-06-10	183.00	183.50	181.00	183.50	134.03	66,949
2022-06-09	179.00	183.50	179.00	182.50	133.30	113,427
2022-06-08	180.50	181.00	178.50	180.00	131.47	64,458
2022-06-07	180.00	181.50	179.50	180.50	131.84	74,715
2022-06-06	178.50	179.50	178.00	179.50	131.10	54,540
2022-06-02	177.50	179.00	177.50	178.00	130.01	57,081
2022-06-01	177.50	177.50	177.00	177.50	129.64	62,948
2022-05-31	180.00	180.00	177.00	177.50	129.64	169,963
2022-05-30	178.00	179.50	177.50	179.50	131.10	43,835
2022-05-27	178.00	179.00	177.00	177.00	129.28	141,591
2022-05-26	178.00	178.50	177.00	177.00	129.28	59,017
2022-05-25	177.00	178.50	177.00	177.00	129.28	61,602
2022-05-24	177.50	178.00	176.00	177.00	129.28	70,142
2022-05-23	177.00	178.00	175.50	177.00	129.28	165,547
2022-05-20	172.00	173.50	171.50	172.00	125.63	16,100
2022-05-19	169.50	172.00	168.50	172.00	125.63	42,400
2022-05-18	168.00	170.50	167.50	170.50	124.53	43,200
2022-05-17	168.00	169.00	166.50	167.50	122.34	23,200
2022-05-13	168.00	168.50	166.00	167.50	122.34	47,200
2022-05-12	168.50	168.50	165.00	166.00	121.24	55,300
2022-05-11	168.50	170.00	167.50	168.00	122.71	37,000
2022-05-10	168.00	169.00	167.50	169.00	123.44	50,100

← NewerPage 18 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.