Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 171.00 | 171.00 | 168.00 | 168.50 | 123.07 | 63,800 |
| 2022-05-06 | 171.00 | 171.00 | 170.00 | 171.00 | 124.90 | 19,300 |
| 2022-05-05 | 173.00 | 173.00 | 171.00 | 171.00 | 124.90 | 19,800 |
| 2022-05-03 | 170.50 | 172.50 | 170.50 | 171.00 | 124.90 | 22,500 |
| 2022-04-29 | 170.00 | 171.50 | 170.00 | 171.00 | 124.90 | 3,900 |
| 2022-04-28 | 170.00 | 170.00 | 169.50 | 170.00 | 124.17 | 61,300 |
| 2022-04-27 | 169.50 | 170.50 | 169.00 | 169.50 | 123.80 | 18,800 |
| 2022-04-26 | 170.00 | 170.00 | 169.00 | 169.50 | 123.80 | 28,100 |
| 2022-04-25 | 174.50 | 175.00 | 168.50 | 169.00 | 123.44 | 299,500 |
| 2022-04-22 | 177.00 | 177.00 | 174.00 | 175.00 | 127.82 | 84,500 |
| 2022-04-21 | 177.00 | 178.50 | 176.00 | 177.00 | 129.28 | 23,300 |
| 2022-04-20 | 176.00 | 177.50 | 175.00 | 177.00 | 129.28 | 11,400 |
| 2022-04-19 | 175.00 | 177.00 | 174.50 | 176.50 | 128.91 | 25,200 |
| 2022-04-18 | 175.00 | 176.50 | 174.50 | 175.50 | 128.18 | 14,500 |
| 2022-04-12 | 176.00 | 176.00 | 174.00 | 175.00 | 127.82 | 26,100 |
| 2022-04-11 | 175.50 | 176.50 | 174.50 | 176.50 | 128.91 | 40,800 |
| 2022-04-08 | 175.00 | 175.00 | 174.00 | 175.00 | 127.82 | 17,500 |
| 2022-04-07 | 176.00 | 176.00 | 173.00 | 174.50 | 127.45 | 50,900 |
| 2022-04-05 | 176.00 | 177.50 | 176.00 | 176.00 | 128.55 | 26,100 |
| 2022-04-04 | 176.50 | 177.00 | 176.00 | 176.00 | 128.55 | 21,300 |
| 2022-04-01 | 177.00 | 177.00 | 176.00 | 177.00 | 129.28 | 16,100 |
| 2022-03-31 | 176.50 | 177.00 | 176.00 | 176.00 | 128.55 | 33,600 |
| 2022-03-30 | 176.50 | 177.50 | 176.00 | 176.50 | 128.91 | 24,300 |
| 2022-03-29 | 176.50 | 178.00 | 176.00 | 177.00 | 129.28 | 22,800 |
| 2022-03-28 | 176.50 | 177.00 | 176.00 | 177.00 | 129.28 | 22,800 |
| 2022-03-25 | 176.50 | 177.00 | 175.50 | 176.50 | 128.91 | 18,400 |
| 2022-03-24 | 177.00 | 177.00 | 175.50 | 176.50 | 128.91 | 25,854 |
| 2022-03-23 | 177.00 | 178.00 | 176.50 | 177.00 | 129.28 | 50,417 |
| 2022-03-22 | 176.50 | 177.50 | 176.50 | 176.50 | 128.91 | 22,100 |
| 2022-03-21 | 176.50 | 178.00 | 175.00 | 175.50 | 128.18 | 27,000 |
| 2022-03-18 | 176.50 | 177.00 | 175.50 | 176.50 | 128.91 | 8,100 |
| 2022-03-17 | 176.50 | 178.00 | 175.50 | 176.50 | 128.91 | 21,700 |
| 2022-03-16 | 174.50 | 176.50 | 174.50 | 176.50 | 128.91 | 20,000 |
| 2022-03-15 | 175.50 | 176.50 | 173.00 | 174.50 | 127.45 | 27,000 |
| 2022-03-14 | 177.00 | 177.00 | 175.50 | 175.50 | 128.18 | 17,500 |
| 2022-03-11 | 176.00 | 177.00 | 173.00 | 177.00 | 129.28 | 29,700 |
| 2022-03-10 | 177.00 | 177.00 | 175.50 | 176.50 | 128.91 | 27,700 |
| 2022-03-09 | 173.50 | 175.00 | 171.50 | 175.00 | 127.82 | 39,600 |
| 2022-03-08 | 175.00 | 175.00 | 169.00 | 174.00 | 127.09 | 82,300 |
| 2022-03-07 | 179.00 | 179.00 | 173.50 | 175.00 | 127.82 | 117,500 |
| 2022-03-04 | 182.50 | 183.50 | 180.00 | 180.00 | 131.47 | 35,200 |
| 2022-03-03 | 182.00 | 184.00 | 182.00 | 182.50 | 133.30 | 18,800 |
| 2022-03-02 | 183.50 | 185.00 | 181.50 | 182.00 | 132.93 | 46,100 |
| 2022-03-01 | 187.00 | 187.00 | 184.50 | 184.50 | 134.76 | 55,800 |
| 2022-02-28 | 187.00 | 187.00 | 185.00 | 186.50 | 136.22 | 17,500 |
| 2022-02-25 | 188.50 | 188.50 | 186.00 | 187.50 | 136.95 | 40,200 |
| 2022-02-24 | 191.00 | 194.00 | 186.00 | 186.00 | 135.85 | 51,800 |
| 2022-02-23 | 192.00 | 192.50 | 191.00 | 191.00 | 139.50 | 16,700 |
| 2022-02-22 | 191.00 | 192.00 | 189.00 | 192.00 | 140.23 | 33,400 |
| 2022-02-21 | 195.50 | 195.50 | 190.00 | 191.00 | 139.50 | 66,900 |
| 2022-02-18 | 195.00 | 195.00 | 192.50 | 194.00 | 141.70 | 37,400 |
| 2022-02-17 | 194.00 | 198.50 | 193.00 | 194.50 | 142.06 | 220,900 |
| 2022-02-15 | 185.00 | 192.00 | 185.00 | 191.50 | 139.87 | 86,700 |
| 2022-02-14 | 185.50 | 187.50 | 184.50 | 185.00 | 135.12 | 42,100 |
| 2022-02-11 | 188.50 | 190.00 | 186.50 | 187.50 | 136.95 | 76,000 |
| 2022-02-10 | 193.50 | 193.50 | 189.50 | 190.00 | 138.77 | 38,700 |
| 2022-02-09 | 195.00 | 195.00 | 191.50 | 192.50 | 140.60 | 50,400 |
| 2022-02-08 | 192.00 | 195.50 | 191.00 | 193.50 | 141.33 | 140,700 |
| 2022-02-07 | 191.00 | 193.00 | 190.00 | 190.50 | 139.14 | 62,100 |
| 2022-02-04 | 192.00 | 192.00 | 190.00 | 191.00 | 139.50 | 41,400 |
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.