Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 26,123 |
| 2026-07-16 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | 47,255 |
| 2026-07-15 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 16,804 |
| 2026-07-14 | 246.00 | 246.00 | 241.00 | 242.00 | 242.00 | 36,677 |
| 2026-07-13 | 240.00 | 246.00 | 239.00 | 246.00 | 246.00 | 63,996 |
| 2026-07-10 | 238.00 | 242.00 | 237.00 | 240.00 | 240.00 | 41,476 |
| 2026-07-09 | 238.00 | 238.00 | 235.00 | 238.00 | 238.00 | 39,337 |
| 2026-07-08 | 235.00 | 240.00 | 230.00 | 238.00 | 238.00 | 146,352 |
| 2026-07-07 | 254.00 | 255.00 | 253.00 | 255.00 | 238.00 | 122,894 |
| 2026-07-06 | 255.00 | 256.00 | 253.00 | 254.00 | 237.07 | 94,638 |
| 2026-07-03 | 255.00 | 255.00 | 252.00 | 254.00 | 237.07 | 89,268 |
| 2026-07-02 | 253.00 | 255.00 | 252.00 | 255.00 | 238.00 | 80,874 |
| 2026-07-01 | 249.00 | 252.00 | 249.00 | 252.00 | 235.20 | 85,635 |
| 2026-06-30 | 247.00 | 249.00 | 247.00 | 249.00 | 232.40 | 55,661 |
| 2026-06-29 | 244.00 | 247.00 | 244.00 | 247.00 | 230.53 | 37,234 |
| 2026-06-26 | 246.00 | 247.00 | 244.00 | 244.00 | 227.73 | 63,748 |
| 2026-06-25 | 246.00 | 247.00 | 245.00 | 246.00 | 229.60 | 26,546 |
| 2026-06-24 | 246.00 | 247.00 | 245.00 | 245.00 | 228.67 | 35,450 |
| 2026-06-23 | 245.00 | 247.00 | 244.00 | 246.00 | 229.60 | 42,166 |
| 2026-06-22 | 248.00 | 248.00 | 245.00 | 245.00 | 228.67 | 42,919 |
| 2026-06-19 | 245.00 | 248.00 | 245.00 | 246.00 | 229.60 | 53,267 |
| 2026-06-18 | 247.00 | 247.00 | 245.00 | 246.00 | 229.60 | 63,984 |
| 2026-06-17 | 249.00 | 249.00 | 243.00 | 245.00 | 228.67 | 92,488 |
| 2026-06-16 | 242.00 | 249.00 | 242.00 | 249.00 | 232.40 | 92,101 |
| 2026-06-15 | 240.00 | 242.00 | 239.00 | 239.00 | 223.07 | 67,439 |
| 2026-06-12 | 239.00 | 240.00 | 236.00 | 237.00 | 221.20 | 58,806 |
| 2026-06-11 | 235.00 | 238.00 | 233.00 | 238.00 | 222.13 | 42,591 |
| 2026-06-10 | 233.00 | 239.00 | 233.00 | 235.00 | 219.33 | 68,765 |
| 2026-06-09 | 231.00 | 234.00 | 231.00 | 233.00 | 217.47 | 32,423 |
| 2026-06-08 | 237.00 | 237.00 | 231.00 | 231.00 | 215.60 | 67,229 |
| 2026-06-05 | 234.00 | 235.00 | 232.00 | 233.00 | 217.47 | 75,898 |
| 2026-06-04 | 230.00 | 234.00 | 230.00 | 232.00 | 216.53 | 79,684 |
| 2026-06-02 | 224.00 | 230.00 | 223.00 | 230.00 | 214.67 | 82,409 |
| 2026-05-29 | 222.00 | 225.00 | 222.00 | 224.00 | 209.07 | 47,186 |
| 2026-05-28 | 222.00 | 223.00 | 220.00 | 223.00 | 208.13 | 55,215 |
| 2026-05-27 | 220.00 | 223.00 | 220.00 | 223.00 | 208.13 | 56,009 |
| 2026-05-26 | 221.00 | 222.00 | 219.00 | 220.00 | 205.33 | 51,944 |
| 2026-05-25 | 221.00 | 221.00 | 219.00 | 221.00 | 206.27 | 38,444 |
| 2026-05-22 | 220.00 | 223.00 | 215.00 | 220.00 | 205.33 | 150,503 |
| 2026-05-21 | 220.00 | 220.00 | 219.00 | 220.00 | 205.33 | 28,374 |
| 2026-05-20 | 220.00 | 221.00 | 219.00 | 220.00 | 205.33 | 39,759 |
| 2026-05-19 | 221.00 | 221.00 | 220.00 | 221.00 | 206.27 | 26,521 |
| 2026-05-18 | 221.00 | 221.00 | 220.00 | 221.00 | 206.27 | 54,965 |
| 2026-05-15 | 221.00 | 222.00 | 220.00 | 221.00 | 206.27 | 34,747 |
| 2026-05-14 | 224.00 | 224.00 | 219.00 | 221.00 | 206.27 | 49,015 |
| 2026-05-13 | 220.00 | 224.00 | 220.00 | 223.00 | 208.13 | 79,072 |
| 2026-05-12 | 214.00 | 217.00 | 214.00 | 215.00 | 200.67 | 20,059 |
| 2026-05-11 | 208.00 | 214.00 | 206.00 | 212.00 | 197.87 | 40,060 |
| 2026-05-08 | 208.00 | 208.00 | 205.00 | 206.00 | 192.27 | 12,357 |
| 2026-05-07 | 207.00 | 208.00 | 206.00 | 207.00 | 193.20 | 15,887 |
| 2026-05-06 | 205.00 | 208.00 | 205.00 | 207.00 | 193.20 | 15,393 |
| 2026-05-05 | 206.00 | 207.00 | 205.00 | 206.00 | 192.27 | 15,684 |
| 2026-04-30 | 203.00 | 207.00 | 203.00 | 207.00 | 193.20 | 19,891 |
| 2026-04-29 | 203.00 | 203.00 | 201.00 | 203.00 | 189.47 | 14,429 |
| 2026-04-28 | 203.00 | 205.00 | 202.00 | 203.00 | 189.47 | 19,463 |
| 2026-04-27 | 198.50 | 203.00 | 198.50 | 203.00 | 189.47 | 6,285 |
| 2026-04-24 | 197.50 | 199.00 | 197.50 | 199.00 | 185.73 | 16,844 |
| 2026-04-23 | 198.00 | 198.00 | 197.00 | 197.50 | 184.33 | 9,913 |
| 2026-04-22 | 198.00 | 198.50 | 197.00 | 197.50 | 184.33 | 13,414 |
| 2026-04-21 | 198.00 | 198.50 | 197.50 | 197.50 | 184.33 | 19,610 |
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.