Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 222.00 | 224.00 | 222.00 | 224.00 | 188.50 | 907 |
| 2025-04-18 | 221.00 | 223.00 | 221.00 | 223.00 | 187.66 | 4,303 |
| 2025-04-17 | 221.00 | 221.00 | 220.00 | 221.00 | 185.98 | 4,503 |
| 2025-04-16 | 218.00 | 222.00 | 218.00 | 221.00 | 185.98 | 5,594 |
| 2025-04-11 | 217.00 | 218.00 | 217.00 | 218.00 | 183.45 | 4,103 |
| 2025-04-10 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 1,618 |
| 2025-04-09 | 214.00 | 217.00 | 214.00 | 216.00 | 181.77 | 10,905 |
| 2025-04-08 | 217.00 | 217.00 | 213.00 | 216.00 | 181.77 | 49,787 |
| 2025-04-04 | 218.00 | 218.00 | 217.00 | 217.00 | 182.61 | 38,178 |
| 2025-04-03 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 5,402 |
| 2025-04-02 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 2,303 |
| 2025-04-01 | 220.00 | 220.00 | 218.00 | 218.00 | 183.45 | 3,404 |
| 2025-03-31 | 218.00 | 220.00 | 217.00 | 218.00 | 183.45 | 6,617 |
| 2025-03-28 | 220.00 | 220.00 | 220.00 | 220.00 | 185.14 | 108 |
| 2025-03-27 | 219.00 | 220.00 | 219.00 | 220.00 | 185.14 | 805 |
| 2025-03-26 | 221.00 | 221.00 | 219.00 | 219.00 | 184.29 | 1,306 |
| 2025-03-25 | 225.00 | 225.00 | 221.00 | 221.00 | 185.98 | 3,916 |
| 2025-03-24 | 222.00 | 225.00 | 219.00 | 225.00 | 189.34 | 6,042 |
| 2025-03-21 | 220.00 | 222.00 | 220.00 | 222.00 | 186.82 | 406 |
| 2025-03-20 | 220.00 | 222.00 | 220.00 | 222.00 | 186.82 | 4,800 |
| 2025-03-19 | 219.00 | 221.00 | 219.00 | 221.00 | 185.98 | 1,313 |
| 2025-03-18 | 220.00 | 221.00 | 220.00 | 221.00 | 185.98 | 4,105 |
| 2025-03-17 | 220.00 | 221.00 | 219.00 | 221.00 | 185.98 | 3,013 |
| 2025-03-14 | 219.00 | 220.00 | 218.00 | 220.00 | 185.14 | 2,801 |
| 2025-03-13 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 2,900 |
| 2025-03-12 | 220.00 | 220.00 | 218.00 | 218.00 | 183.45 | 30,300 |
| 2025-03-11 | 221.00 | 221.00 | 218.00 | 221.00 | 185.98 | 8,981 |
| 2025-03-10 | 221.00 | 222.00 | 220.00 | 222.00 | 186.82 | 4,920 |
| 2025-03-07 | 220.00 | 221.00 | 219.00 | 221.00 | 185.98 | 2,102 |
| 2025-03-06 | 220.00 | 221.00 | 219.00 | 221.00 | 185.98 | 4,610 |
| 2025-03-05 | 218.00 | 221.00 | 218.00 | 221.00 | 185.98 | 6,151 |
| 2025-03-04 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 13,285 |
| 2025-03-03 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 18,925 |
| 2025-02-28 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 17,832 |
| 2025-02-27 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 14,262 |
| 2025-02-26 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 11,841 |
| 2025-02-25 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 21,831 |
| 2025-02-24 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 18,453 |
| 2025-02-21 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 16,119 |
| 2025-02-20 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 20,904 |
| 2025-02-19 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 17,316 |
| 2025-02-18 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 16,820 |
| 2025-02-17 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 13,903 |
| 2025-02-14 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 13,039 |
| 2025-02-13 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 11,024 |
| 2025-02-11 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 10,836 |
| 2025-02-10 | 219.00 | 219.00 | 218.00 | 219.00 | 184.29 | 11,602 |
| 2025-02-07 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 32,401 |
| 2025-02-06 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 24,942 |
| 2025-02-05 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 90,590 |
| 2025-02-04 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 5,725 |
| 2025-02-03 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 45,617 |
| 2025-01-31 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 63,920 |
| 2025-01-30 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 3,503 |
| 2025-01-29 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 36,213 |
| 2025-01-28 | 220.00 | 220.00 | 218.00 | 218.00 | 183.45 | 3,980 |
| 2025-01-27 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 54,202 |
| 2025-01-24 | 218.00 | 218.00 | 217.00 | 218.00 | 183.45 | 91,805 |
| 2025-01-23 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 32,000 |
| 2025-01-22 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 9,605 |
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.