Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 186.50 | 188.00 | 186.00 | 186.00 | 166.51 | 10,858 |
| 2025-07-21 | 187.00 | 188.00 | 186.50 | 186.50 | 166.96 | 7,594 |
| 2025-07-18 | 188.00 | 188.50 | 187.00 | 187.00 | 167.41 | 7,613 |
| 2025-07-17 | 188.50 | 189.50 | 187.50 | 188.00 | 168.30 | 11,335 |
| 2025-07-16 | 186.50 | 188.50 | 186.50 | 187.50 | 167.86 | 13,858 |
| 2025-07-15 | 185.00 | 187.00 | 185.00 | 186.00 | 166.51 | 16,733 |
| 2025-07-14 | 187.00 | 187.50 | 185.00 | 185.00 | 165.62 | 28,623 |
| 2025-07-11 | 189.00 | 189.50 | 187.00 | 187.00 | 167.41 | 16,077 |
| 2025-07-09 | 189.50 | 190.00 | 189.00 | 189.00 | 169.20 | 19,305 |
| 2025-07-08 | 185.50 | 190.00 | 184.50 | 189.00 | 169.20 | 43,110 |
| 2025-07-07 | 202.00 | 202.00 | 200.00 | 200.00 | 168.30 | 68,590 |
| 2025-07-04 | 204.00 | 204.00 | 201.00 | 201.00 | 169.15 | 40,105 |
| 2025-07-03 | 202.00 | 204.00 | 200.00 | 203.00 | 170.83 | 18,831 |
| 2025-07-02 | 200.00 | 202.00 | 199.50 | 200.00 | 168.30 | 21,609 |
| 2025-07-01 | 200.00 | 202.00 | 199.50 | 199.50 | 167.88 | 29,174 |
| 2025-06-30 | 198.50 | 201.00 | 198.00 | 199.00 | 167.46 | 22,554 |
| 2025-06-27 | 197.00 | 198.50 | 196.00 | 198.50 | 167.04 | 24,759 |
| 2025-06-26 | 196.50 | 197.00 | 194.50 | 194.50 | 163.68 | 13,582 |
| 2025-06-25 | 197.00 | 198.00 | 194.00 | 195.00 | 164.10 | 34,732 |
| 2025-06-24 | 194.00 | 197.00 | 193.50 | 195.50 | 164.52 | 20,881 |
| 2025-06-23 | 192.00 | 194.00 | 191.50 | 192.00 | 161.57 | 25,871 |
| 2025-06-20 | 193.00 | 195.00 | 192.00 | 193.00 | 162.41 | 8,629 |
| 2025-06-19 | 193.50 | 194.50 | 192.50 | 192.50 | 161.99 | 22,717 |
| 2025-06-18 | 193.00 | 194.50 | 193.00 | 193.50 | 162.83 | 18,064 |
| 2025-06-17 | 194.00 | 194.00 | 190.50 | 191.50 | 161.15 | 38,587 |
| 2025-06-16 | 199.00 | 199.00 | 194.00 | 194.00 | 163.26 | 81,101 |
| 2025-06-13 | 201.00 | 201.00 | 199.00 | 199.00 | 167.46 | 109,573 |
| 2025-06-12 | 202.00 | 203.00 | 201.00 | 201.00 | 169.15 | 16,114 |
| 2025-06-11 | 202.00 | 202.00 | 201.00 | 201.00 | 169.15 | 6,213 |
| 2025-06-10 | 202.00 | 203.00 | 201.00 | 201.00 | 169.15 | 15,896 |
| 2025-06-09 | 202.00 | 203.00 | 201.00 | 201.00 | 169.15 | 11,079 |
| 2025-06-06 | 204.00 | 204.00 | 201.00 | 202.00 | 169.99 | 21,757 |
| 2025-06-05 | 202.00 | 203.00 | 201.00 | 203.00 | 170.83 | 11,986 |
| 2025-06-04 | 202.00 | 203.00 | 201.00 | 201.00 | 169.15 | 28,907 |
| 2025-05-30 | 205.00 | 205.00 | 203.00 | 204.00 | 171.67 | 11,350 |
| 2025-05-29 | 205.00 | 205.00 | 203.00 | 204.00 | 171.67 | 10,483 |
| 2025-05-28 | 203.00 | 205.00 | 203.00 | 204.00 | 171.67 | 9,813 |
| 2025-05-27 | 205.00 | 205.00 | 203.00 | 203.00 | 170.83 | 8,740 |
| 2025-05-26 | 203.00 | 205.00 | 203.00 | 204.00 | 171.67 | 8,067 |
| 2025-05-23 | 202.00 | 206.00 | 201.00 | 202.00 | 169.99 | 33,953 |
| 2025-05-22 | 206.00 | 207.00 | 202.00 | 203.00 | 170.83 | 59,206 |
| 2025-05-21 | 208.00 | 209.00 | 205.00 | 206.00 | 173.35 | 39,707 |
| 2025-05-20 | 208.00 | 209.00 | 206.00 | 208.00 | 175.04 | 11,743 |
| 2025-05-19 | 209.00 | 209.00 | 206.00 | 208.00 | 175.04 | 12,427 |
| 2025-05-16 | 209.00 | 209.00 | 207.00 | 208.00 | 175.04 | 13,262 |
| 2025-05-15 | 209.00 | 210.00 | 208.00 | 210.00 | 176.72 | 8,872 |
| 2025-05-14 | 210.00 | 210.00 | 208.00 | 210.00 | 176.72 | 13,460 |
| 2025-05-13 | 210.00 | 210.00 | 207.00 | 210.00 | 176.72 | 12,255 |
| 2025-05-09 | 215.00 | 215.00 | 205.00 | 206.00 | 173.35 | 40,062 |
| 2025-05-08 | 217.00 | 217.00 | 213.00 | 214.00 | 180.09 | 18,729 |
| 2025-05-07 | 218.00 | 218.00 | 215.00 | 217.00 | 182.61 | 10,144 |
| 2025-05-06 | 218.00 | 218.00 | 214.00 | 217.00 | 182.61 | 9,877 |
| 2025-05-02 | 217.00 | 218.00 | 214.00 | 217.00 | 182.61 | 19,718 |
| 2025-04-30 | 219.00 | 219.00 | 216.00 | 218.00 | 183.45 | 9,414 |
| 2025-04-29 | 219.00 | 219.00 | 217.00 | 219.00 | 184.29 | 326,237 |
| 2025-04-28 | 224.00 | 224.00 | 217.00 | 218.00 | 183.45 | 20,233 |
| 2025-04-25 | 223.00 | 224.00 | 221.00 | 224.00 | 188.50 | 10,209 |
| 2025-04-24 | 221.00 | 223.00 | 220.00 | 223.00 | 187.66 | 7,662 |
| 2025-04-23 | 224.00 | 224.00 | 221.00 | 223.00 | 187.66 | 1,314 |
| 2025-04-22 | 225.00 | 225.00 | 222.00 | 223.00 | 187.66 | 1,416 |
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.