Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 37,500 |
| 2025-01-20 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 26,970 |
| 2025-01-17 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 6,212 |
| 2025-01-16 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 3,914 |
| 2025-01-15 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 38,604 |
| 2025-01-14 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 10,200 |
| 2025-01-13 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 21,538 |
| 2025-01-10 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 58,907 |
| 2025-01-09 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 19,707 |
| 2025-01-08 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 7,301 |
| 2025-01-07 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 5,800 |
| 2025-01-06 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 11,137 |
| 2025-01-03 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 4,100 |
| 2025-01-02 | 220.00 | 220.00 | 218.00 | 218.00 | 183.45 | 9,013 |
| 2024-12-30 | 217.00 | 218.00 | 217.00 | 218.00 | 183.45 | 2,505 |
| 2024-12-27 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 2,401 |
| 2024-12-26 | 219.00 | 219.00 | 219.00 | 219.00 | 184.29 | 800 |
| 2024-12-25 | 220.00 | 220.00 | 220.00 | 220.00 | 185.14 | 1,202 |
| 2024-12-24 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 3,601 |
| 2024-12-23 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 14,778 |
| 2024-12-20 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 23,632 |
| 2024-12-19 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 6,514 |
| 2024-12-18 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 20,514 |
| 2024-12-17 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 12,408 |
| 2024-12-16 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 18,144 |
| 2024-12-13 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 5,811 |
| 2024-12-12 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 5,074 |
| 2024-12-11 | 220.00 | 220.00 | 218.00 | 218.00 | 183.45 | 2,034 |
| 2024-12-09 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 27,303 |
| 2024-12-06 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 7,005 |
| 2024-12-04 | 219.00 | 219.00 | 218.00 | 219.00 | 184.29 | 8,228 |
| 2024-12-03 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 5,618 |
| 2024-12-02 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 17,162 |
| 2024-11-29 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 322,315 |
| 2024-11-28 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 186,718 |
| 2024-11-27 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 79,415 |
| 2024-11-26 | 220.00 | 220.00 | 218.00 | 218.00 | 183.45 | 15,370 |
| 2024-11-25 | 219.00 | 221.00 | 218.00 | 221.00 | 185.98 | 44,309 |
| 2024-11-22 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 2,611 |
| 2024-11-21 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 3,607 |
| 2024-11-20 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 70,106 |
| 2024-11-19 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 31,833 |
| 2024-11-18 | 219.00 | 219.00 | 218.00 | 219.00 | 184.29 | 4,865 |
| 2024-11-15 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 7,505 |
| 2024-11-14 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 3,786 |
| 2024-11-13 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 2,822 |
| 2024-11-12 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 1,332,726 |
| 2024-11-11 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 18,059 |
| 2024-11-08 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 19,150 |
| 2024-11-07 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 12,904 |
| 2024-11-06 | 219.00 | 219.00 | 218.00 | 219.00 | 184.29 | 70,717 |
| 2024-11-05 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 1,947 |
| 2024-11-04 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 6,011 |
| 2024-11-01 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 4,516 |
| 2024-10-31 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 9,124 |
| 2024-10-30 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 58,912 |
| 2024-10-29 | 219.00 | 220.00 | 219.00 | 219.00 | 184.29 | 14,221 |
| 2024-10-28 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 56,536 |
| 2024-10-25 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 78,456 |
| 2024-10-24 | 218.00 | 218.00 | 218.00 | 218.00 | 183.45 | 83,521 |
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.