Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 88,044 |
| 2024-10-21 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 64,404 |
| 2024-10-18 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 2,914 |
| 2024-10-17 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 9,278 |
| 2024-10-16 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 34,476 |
| 2024-10-15 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 23,549 |
| 2024-10-11 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 4,503 |
| 2024-10-10 | 218.00 | 220.00 | 218.00 | 218.00 | 183.45 | 2,207 |
| 2024-10-09 | 220.00 | 220.00 | 218.00 | 218.00 | 183.45 | 10,610 |
| 2024-10-08 | 219.00 | 220.00 | 218.00 | 218.00 | 183.45 | 26,026 |
| 2024-10-07 | 220.00 | 220.00 | 218.00 | 218.00 | 183.45 | 19,926 |
| 2024-10-04 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 12,701 |
| 2024-10-03 | 219.00 | 220.00 | 218.00 | 218.00 | 183.45 | 5,518 |
| 2024-10-02 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 3,383 |
| 2024-10-01 | 221.00 | 221.00 | 218.00 | 219.00 | 184.29 | 19,872 |
| 2024-09-30 | 220.00 | 221.00 | 218.00 | 221.00 | 185.98 | 9,740 |
| 2024-09-27 | 221.00 | 222.00 | 218.00 | 218.00 | 183.45 | 11,676 |
| 2024-09-26 | 219.00 | 223.00 | 219.00 | 220.00 | 185.14 | 29,481 |
| 2024-09-25 | 219.00 | 221.00 | 218.00 | 218.00 | 183.45 | 31,076 |
| 2024-09-24 | 219.00 | 220.00 | 218.00 | 220.00 | 185.14 | 22,812 |
| 2024-09-23 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 17,673 |
| 2024-09-20 | 219.00 | 220.00 | 219.00 | 219.00 | 184.29 | 6,096 |
| 2024-09-19 | 219.00 | 219.00 | 218.00 | 219.00 | 184.29 | 8,271 |
| 2024-09-18 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 49,226 |
| 2024-09-17 | 219.00 | 219.00 | 217.00 | 218.00 | 183.45 | 61,932 |
| 2024-09-16 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 18,626 |
| 2024-09-13 | 218.00 | 219.00 | 217.00 | 218.00 | 183.45 | 414,063 |
| 2024-09-12 | 218.00 | 219.00 | 218.00 | 219.00 | 184.29 | 11,012 |
| 2024-09-11 | 219.00 | 219.00 | 218.00 | 218.00 | 183.45 | 10,516 |
| 2024-09-10 | 218.00 | 220.00 | 218.00 | 220.00 | 185.14 | 38,056 |
| 2024-09-09 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 25,913 |
| 2024-09-06 | 218.00 | 219.00 | 217.00 | 218.00 | 183.45 | 378,878 |
| 2024-09-05 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 19,701 |
| 2024-09-04 | 218.00 | 219.00 | 218.00 | 218.00 | 183.45 | 5,357 |
| 2024-09-03 | 218.00 | 219.00 | 217.00 | 218.00 | 183.45 | 32,999 |
| 2024-09-02 | 216.00 | 218.00 | 216.00 | 218.00 | 183.45 | 47,344 |
| 2024-08-30 | 217.00 | 217.00 | 216.00 | 216.00 | 181.77 | 27,756 |
| 2024-08-29 | 216.00 | 217.00 | 215.00 | 217.00 | 182.61 | 62,162 |
| 2024-08-28 | 210.00 | 215.00 | 210.00 | 214.00 | 180.09 | 31,535 |
| 2024-08-27 | 210.00 | 212.00 | 210.00 | 212.00 | 178.40 | 14,481 |
| 2024-08-26 | 209.00 | 210.00 | 209.00 | 210.00 | 176.72 | 24,647 |
| 2024-08-23 | 209.00 | 211.00 | 209.00 | 209.00 | 175.88 | 12,609 |
| 2024-08-22 | 208.00 | 209.00 | 208.00 | 209.00 | 175.88 | 4,821 |
| 2024-08-21 | 208.00 | 209.00 | 208.00 | 208.00 | 175.04 | 28,131 |
| 2024-08-20 | 207.00 | 209.00 | 207.00 | 209.00 | 175.88 | 11,367 |
| 2024-08-19 | 206.00 | 207.00 | 205.00 | 207.00 | 174.20 | 35,844 |
| 2024-08-16 | 206.00 | 206.00 | 205.00 | 206.00 | 173.35 | 45,949 |
| 2024-08-15 | 205.00 | 206.00 | 204.00 | 206.00 | 173.35 | 46,067 |
| 2024-08-14 | 205.00 | 206.00 | 203.00 | 206.00 | 173.35 | 78,013 |
| 2024-08-13 | 205.00 | 206.00 | 203.00 | 205.00 | 172.51 | 135,598 |
| 2024-08-09 | 205.00 | 205.00 | 205.00 | 205.00 | 172.51 | 10,114 |
| 2024-08-08 | 204.00 | 205.00 | 204.00 | 204.00 | 171.67 | 37,566 |
| 2024-08-07 | 204.00 | 205.00 | 203.00 | 204.00 | 171.67 | 106,403 |
| 2024-08-06 | 207.00 | 207.00 | 204.00 | 204.00 | 171.67 | 106,040 |
| 2024-08-05 | 209.00 | 209.00 | 205.00 | 206.00 | 173.35 | 74,070 |
| 2024-08-02 | 207.00 | 210.00 | 207.00 | 209.00 | 175.88 | 115,173 |
| 2024-08-01 | 207.00 | 208.00 | 205.00 | 207.00 | 174.20 | 53,435 |
| 2024-07-31 | 205.00 | 207.00 | 203.00 | 207.00 | 174.20 | 168,316 |
| 2024-07-30 | 204.00 | 206.00 | 203.00 | 206.00 | 173.35 | 122,506 |
| 2024-07-26 | 204.00 | 206.00 | 203.00 | 204.00 | 171.67 | 75,595 |
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.