Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 198.00 | 199.00 | 196.00 | 197.50 | 184.33 | 20,733 |
| 2026-04-17 | 197.50 | 199.00 | 197.50 | 198.50 | 185.27 | 19,298 |
| 2026-04-16 | 197.50 | 197.50 | 196.00 | 197.50 | 184.33 | 17,265 |
| 2026-04-10 | 197.50 | 197.50 | 196.50 | 197.50 | 184.33 | 9,631 |
| 2026-04-09 | 196.50 | 197.00 | 196.50 | 196.50 | 183.40 | 13,611 |
| 2026-04-08 | 196.50 | 197.00 | 196.00 | 196.50 | 183.40 | 9,818 |
| 2026-04-07 | 196.50 | 196.50 | 195.00 | 195.50 | 182.47 | 24,147 |
| 2026-04-03 | 196.50 | 196.50 | 196.00 | 196.50 | 183.40 | 26,628 |
| 2026-04-02 | 197.00 | 197.00 | 196.50 | 196.50 | 183.40 | 14,511 |
| 2026-04-01 | 196.50 | 197.00 | 196.50 | 197.00 | 183.87 | 16,241 |
| 2026-03-31 | 197.00 | 197.00 | 195.50 | 196.00 | 182.93 | 36,344 |
| 2026-03-30 | 196.50 | 197.50 | 196.50 | 197.00 | 183.87 | 11,487 |
| 2026-03-27 | 197.00 | 197.00 | 196.50 | 197.00 | 183.87 | 6,735 |
| 2026-03-26 | 196.50 | 197.00 | 196.50 | 196.50 | 183.40 | 5,654 |
| 2026-03-25 | 196.00 | 197.00 | 196.00 | 197.00 | 183.87 | 12,353 |
| 2026-03-24 | 196.00 | 196.00 | 195.50 | 195.50 | 182.47 | 3,749 |
| 2026-03-23 | 196.00 | 196.00 | 195.00 | 195.00 | 182.00 | 17,610 |
| 2026-03-20 | 197.00 | 198.00 | 196.00 | 196.50 | 183.40 | 21,544 |
| 2026-03-19 | 198.00 | 198.00 | 197.00 | 197.00 | 183.87 | 27,555 |
| 2026-03-18 | 198.00 | 198.00 | 197.50 | 197.50 | 184.33 | 6,911 |
| 2026-03-17 | 198.00 | 198.50 | 197.50 | 197.50 | 184.33 | 13,938 |
| 2026-03-16 | 196.00 | 198.00 | 196.00 | 197.00 | 183.87 | 8,157 |
| 2026-03-13 | 196.50 | 197.50 | 196.00 | 196.50 | 183.40 | 10,059 |
| 2026-03-12 | 197.00 | 198.00 | 196.00 | 196.50 | 183.40 | 6,317 |
| 2026-03-11 | 195.00 | 198.00 | 195.00 | 195.50 | 182.47 | 7,186 |
| 2026-03-10 | 194.00 | 195.00 | 194.00 | 195.00 | 182.00 | 18,047 |
| 2026-03-09 | 194.00 | 195.00 | 194.00 | 194.00 | 181.07 | 32,241 |
| 2026-03-06 | 198.00 | 198.00 | 196.50 | 197.00 | 183.87 | 7,446 |
| 2026-03-05 | 196.00 | 198.00 | 195.50 | 197.00 | 183.87 | 14,669 |
| 2026-03-04 | 201.00 | 201.00 | 193.50 | 194.50 | 181.53 | 47,700 |
| 2026-03-02 | 205.00 | 205.00 | 196.00 | 201.00 | 187.60 | 24,707 |
| 2026-02-27 | 207.00 | 207.00 | 206.00 | 207.00 | 193.20 | 13,657 |
| 2026-02-26 | 211.00 | 211.00 | 207.00 | 207.00 | 193.20 | 9,156 |
| 2026-02-25 | 208.00 | 210.00 | 208.00 | 209.00 | 195.07 | 21,862 |
| 2026-02-24 | 207.00 | 208.00 | 205.00 | 208.00 | 194.13 | 13,174 |
| 2026-02-23 | 206.00 | 207.00 | 205.00 | 207.00 | 193.20 | 17,603 |
| 2026-02-20 | 206.00 | 207.00 | 205.00 | 206.00 | 192.27 | 10,064 |
| 2026-02-19 | 204.00 | 206.00 | 204.00 | 206.00 | 192.27 | 12,915 |
| 2026-02-18 | 203.00 | 204.00 | 203.00 | 204.00 | 190.40 | 5,630 |
| 2026-02-17 | 200.00 | 203.00 | 199.00 | 203.00 | 189.47 | 8,783 |
| 2026-02-16 | 197.50 | 199.50 | 197.50 | 199.00 | 185.73 | 21,429 |
| 2026-02-13 | 195.50 | 198.00 | 195.50 | 197.00 | 183.87 | 4,885 |
| 2026-02-12 | 194.00 | 196.00 | 194.00 | 196.00 | 182.93 | 11,660 |
| 2026-02-11 | 193.00 | 194.00 | 192.50 | 193.00 | 180.13 | 21,273 |
| 2026-02-10 | 193.00 | 193.00 | 192.00 | 193.00 | 180.13 | 21,935 |
| 2026-02-09 | 193.00 | 193.00 | 192.50 | 192.50 | 179.67 | 28,663 |
| 2026-02-06 | 192.50 | 192.50 | 192.00 | 192.00 | 179.20 | 3,441 |
| 2026-02-05 | 192.00 | 193.00 | 192.00 | 192.50 | 179.67 | 2,354 |
| 2026-02-04 | 192.50 | 193.00 | 192.00 | 192.00 | 179.20 | 5,635 |
| 2026-02-03 | 193.00 | 194.00 | 192.50 | 192.50 | 179.67 | 4,219 |
| 2026-02-02 | 195.00 | 195.00 | 192.00 | 192.50 | 179.67 | 2,716 |
| 2026-01-30 | 193.00 | 193.00 | 189.00 | 190.50 | 177.80 | 5,932 |
| 2026-01-29 | 195.00 | 195.00 | 192.50 | 193.00 | 180.13 | 14,403 |
| 2026-01-28 | 195.00 | 195.50 | 194.50 | 194.50 | 181.53 | 8,740 |
| 2026-01-27 | 194.00 | 196.00 | 193.50 | 195.00 | 182.00 | 18,247 |
| 2026-01-26 | 189.00 | 189.50 | 188.50 | 188.50 | 175.93 | 2,858 |
| 2026-01-23 | 188.50 | 189.50 | 188.50 | 188.50 | 175.93 | 2,286 |
| 2026-01-22 | 190.00 | 190.50 | 189.00 | 189.00 | 176.40 | 4,437 |
| 2026-01-21 | 191.00 | 191.00 | 189.50 | 189.50 | 176.87 | 2,793 |
| 2026-01-20 | 189.50 | 190.00 | 188.00 | 188.50 | 175.93 | 3,917 |
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.