Thai Stanley Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	192.00	192.00	190.00	191.00	139.50	41,400
2022-02-03	186.50	194.00	186.00	192.00	140.23	137,800
2022-02-02	187.00	187.00	183.50	185.00	135.12	152,400
2022-02-01	188.00	190.50	187.00	188.50	137.68	97,800
2022-01-31	189.50	190.50	186.50	187.50	136.95	50,800
2022-01-28	183.50	193.50	183.50	191.00	139.50	217,200
2022-01-27	185.00	185.00	181.00	183.50	134.03	117,500
2022-01-26	187.00	188.00	184.50	185.00	135.12	116,000
2022-01-25	185.50	187.00	184.00	185.50	135.49	93,600
2022-01-24	191.00	191.50	185.50	185.50	135.49	100,700
2022-01-21	193.00	193.00	189.00	191.00	139.50	43,600
2022-01-20	189.00	196.50	188.00	193.00	140.96	287,100
2022-01-19	182.50	187.50	182.50	185.00	135.12	180,900
2022-01-18	181.50	181.50	179.00	179.50	131.10	20,900
2022-01-17	181.50	181.50	180.00	181.00	132.20	13,100
2022-01-14	180.50	182.00	179.00	181.50	132.57	29,100
2022-01-13	182.00	182.00	179.50	180.50	131.84	17,500
2022-01-12	180.50	183.00	180.50	181.50	132.57	58,400
2022-01-11	180.00	180.50	179.00	179.50	131.10	11,000
2022-01-10	181.50	182.00	180.00	180.50	131.84	15,800
2022-01-07	181.00	183.50	180.00	181.00	132.20	47,300
2022-01-06	181.00	182.00	180.50	181.00	132.20	33,700
2022-01-05	182.50	182.50	180.50	181.50	132.57	61,000
2022-01-04	175.50	184.50	175.00	183.00	133.66	109,900
2021-12-30	175.00	177.50	174.50	175.00	127.82	112,200
2021-12-29	175.00	175.00	172.00	174.50	127.45	44,600
2021-12-28	175.50	175.50	174.00	174.00	127.09	35,200
2021-12-27	174.00	176.00	173.00	174.00	127.09	105,600
2021-12-24	171.00	172.00	170.50	171.50	125.26	34,100
2021-12-23	171.50	171.50	170.50	171.00	124.90	31,600
2021-12-22	171.00	171.50	170.00	171.00	124.90	48,900
2021-12-21	173.50	173.50	170.50	171.00	124.90	33,000
2021-12-20	173.50	173.50	171.00	171.50	125.26	31,500
2021-12-17	174.00	174.00	172.50	173.50	126.72	50,000
2021-12-16	175.00	175.00	173.00	174.50	127.45	24,000
2021-12-15	176.00	176.00	173.50	174.50	127.45	11,200
2021-12-14	175.00	175.00	173.00	174.00	127.09	13,700
2021-12-13	173.50	177.50	173.50	174.50	127.45	53,500
2021-12-09	174.50	174.50	173.00	173.00	126.36	30,800
2021-12-08	174.50	174.50	172.50	174.00	127.09	38,900
2021-12-07	172.50	174.00	172.00	173.50	126.72	44,900
2021-12-03	174.00	174.00	172.00	172.50	125.99	33,900
2021-12-02	172.50	174.50	171.50	173.50	126.72	9,900
2021-12-01	172.50	174.50	170.50	174.50	127.45	49,000
2021-11-30	175.50	176.50	170.00	172.50	125.99	72,100
2021-11-29	176.00	176.50	175.00	175.00	127.82	97,700
2021-11-26	180.00	181.50	177.00	178.00	130.01	102,900
2021-11-25	182.50	182.50	179.50	180.50	131.84	30,600
2021-11-24	180.50	182.50	180.50	181.50	132.57	52,000
2021-11-23	178.50	180.00	177.50	179.50	131.10	90,600
2021-11-22	177.50	178.50	177.00	178.00	130.01	33,100
2021-11-19	176.00	178.00	176.00	177.00	129.28	25,900
2021-11-18	176.00	176.50	175.50	176.00	128.55	14,600
2021-11-17	176.50	177.50	176.00	176.00	128.55	9,700
2021-11-16	176.50	176.50	175.50	176.00	128.55	6,800
2021-11-15	178.00	178.00	175.50	175.50	128.18	22,200
2021-11-12	175.50	177.50	175.50	176.00	128.55	18,400
2021-11-11	175.50	177.00	175.50	176.00	128.55	16,900
2021-11-10	175.50	176.50	175.00	175.50	128.18	21,200
2021-11-09	176.00	177.00	175.50	176.00	128.55	18,600

← NewerPage 20 of 21 · 1,213 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.