Thai Stanley Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 224.00 | 227.00 | 224.00 | 225.00 | 225.00 | 12,400 |
| 2026-10-14 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 12,900 |
| 2026-10-12 | 225.00 | 226.00 | 220.00 | 223.00 | 223.00 | 34,900 |
| 2026-10-09 | 223.00 | 226.00 | 223.00 | 225.00 | 225.00 | 20,002 |
| 2026-10-08 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | 5,748 |
| 2026-10-07 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | 10,287 |
| 2026-10-06 | 223.00 | 223.00 | 222.00 | 223.00 | 223.00 | 17,657 |
| 2026-10-05 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 23,219 |
| 2026-10-02 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | 26,568 |
| 2026-10-01 | 223.00 | 227.00 | 221.00 | 225.00 | 225.00 | 71,480 |
| 2026-09-30 | 223.00 | 228.00 | 223.00 | 223.00 | 223.00 | 34,300 |
| 2026-09-29 | 224.00 | 225.00 | 223.00 | 223.00 | 223.00 | 9,400 |
| 2026-09-28 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | 31,000 |
| 2026-09-25 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | 14,265 |
| 2026-09-24 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | 15,757 |
| 2026-09-23 | 226.00 | 226.00 | 224.00 | 225.00 | 225.00 | 19,472 |
| 2026-09-22 | 228.00 | 230.00 | 226.00 | 227.00 | 227.00 | 23,997 |
| 2026-09-21 | 226.00 | 229.00 | 226.00 | 227.00 | 227.00 | 14,146 |
| 2026-09-18 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 19,643 |
| 2026-09-17 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | 4,388 |
| 2026-09-16 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 12,123 |
| 2026-09-15 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | 12,994 |
| 2026-09-14 | 223.00 | 225.00 | 222.00 | 223.00 | 223.00 | 15,760 |
| 2026-09-11 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | 16,618 |
| 2026-09-10 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | 7,444 |
| 2026-09-09 | 223.00 | 226.00 | 223.00 | 223.00 | 223.00 | 8,745 |
| 2026-09-08 | 224.00 | 227.00 | 223.00 | 223.00 | 223.00 | 10,889 |
| 2026-09-07 | 223.00 | 225.00 | 221.00 | 223.00 | 223.00 | 24,892 |
| 2026-09-04 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | 31,574 |
| 2026-09-03 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | 18,082 |
| 2026-09-02 | 226.00 | 226.00 | 221.00 | 222.00 | 222.00 | 55,888 |
| 2026-09-01 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 29,485 |
| 2026-08-31 | 229.00 | 231.00 | 227.00 | 229.00 | 229.00 | 68,921 |
| 2026-08-28 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 15,709 |
| 2026-08-27 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | 31,298 |
| 2026-08-26 | 232.00 | 233.00 | 231.00 | 231.00 | 231.00 | 23,517 |
| 2026-08-25 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | 8,386 |
| 2026-08-24 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 12,843 |
| 2026-08-21 | 232.00 | 232.00 | 231.00 | 232.00 | 232.00 | 5,020 |
| 2026-08-20 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 11,563 |
| 2026-08-19 | 231.00 | 232.00 | 231.00 | 231.00 | 231.00 | 7,855 |
| 2026-08-18 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 7,906 |
| 2026-08-17 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | 28,542 |
| 2026-08-14 | 231.00 | 233.00 | 230.00 | 231.00 | 231.00 | 19,077 |
| 2026-08-13 | 234.00 | 234.00 | 231.00 | 231.00 | 231.00 | 16,860 |
| 2026-08-11 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 12,554 |
| 2026-08-10 | 233.00 | 233.00 | 230.00 | 232.00 | 232.00 | 20,182 |
| 2026-08-07 | 233.00 | 233.00 | 230.00 | 233.00 | 233.00 | 26,555 |
| 2026-08-06 | 236.00 | 236.00 | 231.00 | 233.00 | 233.00 | 45,765 |
| 2026-08-05 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | 13,234 |
| 2026-08-04 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | 17,327 |
| 2026-08-03 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 21,446 |
| 2026-07-31 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 22,011 |
| 2026-07-30 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | 40,118 |
| 2026-07-27 | 238.00 | 238.00 | 236.00 | 237.00 | 237.00 | 16,953 |
| 2026-07-24 | 237.00 | 238.00 | 236.00 | 238.00 | 238.00 | 20,137 |
| 2026-07-23 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 17,225 |
| 2026-07-22 | 239.00 | 239.00 | 237.00 | 238.00 | 238.00 | 23,145 |
| 2026-07-21 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | 21,502 |
| 2026-07-20 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | 13,293 |
Page 1 of 3 · 121 trading daysOlder →
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.