Thai Stanley Electric Public Company Limited historical data

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

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

← NewerPage 3 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.