Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 187.50 | 188.00 | 187.50 | 187.50 | 175.00 | 5,574 |
| 2026-01-16 | 186.50 | 187.50 | 186.00 | 187.00 | 174.53 | 14,016 |
| 2026-01-15 | 187.00 | 187.00 | 186.00 | 186.50 | 174.07 | 24,416 |
| 2026-01-14 | 187.50 | 188.00 | 187.50 | 187.50 | 175.00 | 5,693 |
| 2026-01-13 | 188.00 | 188.50 | 188.00 | 188.00 | 175.47 | 9,013 |
| 2026-01-12 | 189.00 | 189.00 | 188.00 | 188.50 | 175.93 | 4,985 |
| 2026-01-09 | 189.00 | 189.00 | 188.00 | 188.50 | 175.93 | 14,233 |
| 2026-01-08 | 189.00 | 189.00 | 189.00 | 189.00 | 176.40 | 6,881 |
| 2026-01-07 | 188.00 | 190.50 | 188.00 | 189.00 | 176.40 | 4,472 |
| 2026-01-06 | 188.50 | 188.50 | 187.50 | 188.50 | 175.93 | 9,898 |
| 2026-01-05 | 188.50 | 190.00 | 188.00 | 188.50 | 175.93 | 5,375 |
| 2025-12-30 | 189.00 | 189.00 | 188.00 | 189.00 | 176.40 | 8,083 |
| 2025-12-29 | 188.50 | 190.00 | 188.50 | 189.00 | 176.40 | 5,794 |
| 2025-12-26 | 188.50 | 188.50 | 188.00 | 188.00 | 175.47 | 6,144 |
| 2025-12-25 | 189.00 | 189.00 | 188.50 | 188.50 | 175.93 | 5,664 |
| 2025-12-24 | 187.50 | 189.00 | 187.50 | 189.00 | 176.40 | 2,460 |
| 2025-12-23 | 188.50 | 188.50 | 187.00 | 187.50 | 175.00 | 11,244 |
| 2025-12-22 | 188.00 | 188.00 | 187.50 | 188.00 | 175.47 | 6,220 |
| 2025-12-19 | 187.00 | 187.50 | 186.50 | 187.50 | 175.00 | 2,783 |
| 2025-12-18 | 187.00 | 187.00 | 186.50 | 186.50 | 174.07 | 2,342 |
| 2025-12-17 | 186.00 | 187.00 | 186.00 | 186.00 | 173.60 | 4,068 |
| 2025-12-16 | 186.00 | 186.50 | 186.00 | 186.00 | 173.60 | 1,471 |
| 2025-12-15 | 186.00 | 186.00 | 186.00 | 186.00 | 173.60 | 1,093 |
| 2025-12-12 | 186.00 | 186.00 | 185.50 | 186.00 | 173.60 | 3,849 |
| 2025-12-11 | 186.00 | 186.00 | 185.50 | 186.00 | 173.60 | 1,156 |
| 2025-12-09 | 186.00 | 186.00 | 185.50 | 185.50 | 173.13 | 4,201 |
| 2025-12-08 | 187.00 | 187.00 | 186.00 | 186.00 | 173.60 | 3,661 |
| 2025-12-04 | 185.50 | 186.00 | 185.00 | 186.00 | 173.60 | 4,224 |
| 2025-12-03 | 185.50 | 186.00 | 185.50 | 186.00 | 173.60 | 854 |
| 2025-12-02 | 185.50 | 186.00 | 185.00 | 186.00 | 173.60 | 931 |
| 2025-12-01 | 185.50 | 186.00 | 184.50 | 184.50 | 172.20 | 14,679 |
| 2025-11-28 | 185.00 | 185.50 | 184.50 | 185.50 | 173.13 | 5,474 |
| 2025-11-27 | 185.00 | 185.50 | 184.50 | 185.50 | 173.13 | 9,276 |
| 2025-11-26 | 185.50 | 185.50 | 185.00 | 185.50 | 173.13 | 4,062 |
| 2025-11-25 | 186.00 | 186.00 | 185.00 | 185.50 | 173.13 | 2,119 |
| 2025-11-24 | 185.50 | 186.00 | 185.00 | 186.00 | 173.60 | 2,667 |
| 2025-11-21 | 185.00 | 185.50 | 184.50 | 185.50 | 173.13 | 4,626 |
| 2025-11-20 | 184.50 | 185.50 | 184.50 | 184.50 | 172.20 | 6,148 |
| 2025-11-19 | 184.50 | 185.00 | 184.00 | 185.00 | 172.67 | 3,940 |
| 2025-11-18 | 185.00 | 185.00 | 184.50 | 185.00 | 172.67 | 3,608 |
| 2025-11-17 | 185.00 | 185.00 | 184.50 | 185.00 | 172.67 | 3,545 |
| 2025-11-14 | 184.50 | 185.00 | 184.00 | 185.00 | 172.67 | 7,139 |
| 2025-11-13 | 184.00 | 185.50 | 184.00 | 185.00 | 172.67 | 4,279 |
| 2025-11-12 | 185.50 | 185.50 | 184.00 | 184.00 | 171.73 | 24,073 |
| 2025-11-11 | 186.00 | 187.50 | 185.50 | 185.50 | 173.13 | 14,699 |
| 2025-11-10 | 185.00 | 186.50 | 184.00 | 185.50 | 173.13 | 33,433 |
| 2025-11-07 | 197.00 | 197.00 | 196.00 | 196.00 | 175.47 | 30,650 |
| 2025-11-06 | 196.50 | 197.00 | 196.00 | 197.00 | 176.36 | 20,444 |
| 2025-11-05 | 196.00 | 196.50 | 195.50 | 196.00 | 175.47 | 27,065 |
| 2025-11-04 | 194.50 | 196.00 | 194.50 | 195.50 | 175.02 | 13,084 |
| 2025-11-03 | 194.00 | 194.50 | 194.00 | 194.00 | 173.68 | 13,870 |
| 2025-10-31 | 192.50 | 193.50 | 192.50 | 193.50 | 173.23 | 13,233 |
| 2025-10-30 | 192.50 | 193.50 | 192.00 | 192.00 | 171.89 | 13,668 |
| 2025-10-29 | 192.50 | 193.00 | 191.50 | 193.00 | 172.78 | 25,490 |
| 2025-10-28 | 194.00 | 194.00 | 190.50 | 192.00 | 171.89 | 61,802 |
| 2025-10-27 | 182.00 | 183.50 | 181.50 | 183.50 | 164.28 | 14,608 |
| 2025-10-24 | 181.50 | 182.00 | 181.50 | 181.50 | 162.49 | 8,285 |
| 2025-10-22 | 182.00 | 182.00 | 181.00 | 181.00 | 162.04 | 7,110 |
| 2025-10-21 | 180.50 | 182.00 | 180.50 | 182.00 | 162.93 | 3,518 |
| 2025-10-20 | 180.00 | 180.50 | 179.50 | 180.50 | 161.59 | 3,039 |
← NewerPage 4 of 4 · 240 trading days
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.