Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 180.00 | 180.50 | 179.50 | 180.50 | 161.59 | 3,039 |
| 2025-10-17 | 180.50 | 181.00 | 180.00 | 180.00 | 161.14 | 5,445 |
| 2025-10-16 | 180.50 | 181.50 | 180.50 | 181.00 | 162.04 | 2,876 |
| 2025-10-15 | 181.50 | 182.00 | 180.50 | 182.00 | 162.93 | 6,208 |
| 2025-10-14 | 181.50 | 182.00 | 181.00 | 181.50 | 162.49 | 5,311 |
| 2025-10-10 | 181.00 | 182.50 | 181.00 | 182.50 | 163.38 | 7,918 |
| 2025-10-09 | 181.50 | 182.00 | 181.50 | 182.00 | 162.93 | 2,230 |
| 2025-10-08 | 182.00 | 182.00 | 181.50 | 181.50 | 162.49 | 2,809 |
| 2025-10-07 | 181.00 | 182.00 | 181.00 | 182.00 | 162.93 | 3,188 |
| 2025-10-06 | 181.00 | 182.00 | 181.00 | 181.00 | 162.04 | 3,973 |
| 2025-10-03 | 182.00 | 182.00 | 181.00 | 181.00 | 162.04 | 7,462 |
| 2025-10-02 | 181.50 | 182.50 | 181.50 | 182.00 | 162.93 | 2,314 |
| 2025-10-01 | 182.50 | 182.50 | 181.00 | 181.00 | 162.04 | 5,426 |
| 2025-09-30 | 183.00 | 183.00 | 182.00 | 182.00 | 162.93 | 2,354 |
| 2025-09-29 | 181.50 | 183.00 | 181.50 | 183.00 | 163.83 | 2,189 |
| 2025-09-26 | 182.00 | 182.50 | 182.00 | 182.50 | 163.38 | 1,018 |
| 2025-09-25 | 182.00 | 182.50 | 181.50 | 182.00 | 162.93 | 1,834 |
| 2025-09-24 | 181.50 | 182.50 | 181.00 | 181.50 | 162.49 | 8,818 |
| 2025-09-23 | 182.00 | 182.50 | 182.00 | 182.50 | 163.38 | 2,083 |
| 2025-09-22 | 182.50 | 182.50 | 182.00 | 182.00 | 162.93 | 5,471 |
| 2025-09-19 | 182.50 | 182.50 | 182.50 | 182.50 | 163.38 | 2,662 |
| 2025-09-18 | 182.50 | 183.00 | 182.00 | 183.00 | 163.83 | 5,431 |
| 2025-09-17 | 182.50 | 183.00 | 182.00 | 182.50 | 163.38 | 4,891 |
| 2025-09-16 | 182.50 | 182.50 | 181.50 | 182.00 | 162.93 | 5,662 |
| 2025-09-15 | 183.00 | 183.00 | 182.00 | 182.50 | 163.38 | 4,797 |
| 2025-09-12 | 183.00 | 183.00 | 182.50 | 183.00 | 163.83 | 2,362 |
| 2025-09-11 | 182.50 | 183.00 | 182.50 | 182.50 | 163.38 | 4,160 |
| 2025-09-10 | 183.00 | 183.00 | 182.50 | 182.50 | 163.38 | 4,241 |
| 2025-09-09 | 183.00 | 183.00 | 182.00 | 182.00 | 162.93 | 2,128 |
| 2025-09-08 | 183.00 | 183.50 | 181.50 | 181.50 | 162.49 | 4,735 |
| 2025-09-05 | 181.00 | 183.00 | 181.00 | 183.00 | 163.83 | 4,232 |
| 2025-09-04 | 181.50 | 182.00 | 180.50 | 181.00 | 162.04 | 7,989 |
| 2025-09-03 | 182.00 | 182.50 | 181.00 | 181.50 | 162.49 | 3,823 |
| 2025-09-02 | 183.50 | 183.50 | 179.00 | 182.00 | 162.93 | 6,773 |
| 2025-09-01 | 179.50 | 184.50 | 179.00 | 184.50 | 165.17 | 17,239 |
| 2025-08-29 | 179.00 | 180.00 | 178.50 | 179.00 | 160.25 | 2,912 |
| 2025-08-28 | 179.00 | 180.00 | 178.50 | 179.00 | 160.25 | 6,215 |
| 2025-08-27 | 178.50 | 180.00 | 178.50 | 179.00 | 160.25 | 4,980 |
| 2025-08-26 | 179.50 | 180.00 | 178.50 | 178.50 | 159.80 | 16,333 |
| 2025-08-25 | 181.00 | 181.50 | 176.00 | 180.00 | 161.14 | 22,682 |
| 2025-08-22 | 181.50 | 181.50 | 180.00 | 180.50 | 161.59 | 8,762 |
| 2025-08-21 | 181.00 | 181.50 | 180.50 | 181.00 | 162.04 | 4,555 |
| 2025-08-20 | 182.00 | 182.00 | 181.00 | 181.00 | 162.04 | 9,789 |
| 2025-08-19 | 183.00 | 183.00 | 182.00 | 182.00 | 162.93 | 12,763 |
| 2025-08-18 | 183.50 | 184.00 | 183.00 | 183.00 | 163.83 | 7,037 |
| 2025-08-15 | 184.00 | 184.00 | 183.50 | 183.50 | 164.28 | 6,242 |
| 2025-08-14 | 184.50 | 184.50 | 183.50 | 183.50 | 164.28 | 20,898 |
| 2025-08-13 | 184.00 | 184.50 | 184.00 | 184.50 | 165.17 | 8,992 |
| 2025-08-08 | 184.50 | 184.50 | 183.50 | 183.50 | 164.28 | 12,203 |
| 2025-08-07 | 184.00 | 184.50 | 184.00 | 184.00 | 164.72 | 4,500 |
| 2025-08-06 | 184.00 | 184.50 | 184.00 | 184.00 | 164.72 | 6,669 |
| 2025-08-05 | 184.00 | 184.50 | 183.50 | 184.00 | 164.72 | 19,317 |
| 2025-08-04 | 185.50 | 185.50 | 184.50 | 184.50 | 165.17 | 18,750 |
| 2025-08-01 | 186.00 | 186.50 | 185.50 | 185.50 | 166.07 | 6,700 |
| 2025-07-31 | 186.50 | 187.00 | 186.00 | 186.00 | 166.51 | 15,034 |
| 2025-07-30 | 186.50 | 187.50 | 186.00 | 186.00 | 166.51 | 23,167 |
| 2025-07-29 | 186.50 | 187.00 | 186.50 | 186.50 | 166.96 | 15,194 |
| 2025-07-25 | 186.50 | 187.50 | 186.50 | 186.50 | 166.96 | 10,455 |
| 2025-07-24 | 187.00 | 187.00 | 186.00 | 186.50 | 166.96 | 12,326 |
| 2025-07-23 | 187.00 | 187.50 | 186.50 | 187.00 | 167.41 | 9,509 |
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.