Thai Stanley Electric PCL (BKK:STANLY)
Thailand · Delayed Price · Currency is THB 180.00
+1.00 (0.56%)
Aug 28, 2025, 4:01 PM ICT
Thai Stanley Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 179.00 | 180.00 | 178.50 | 180.00 | 179.00 | 0.56% | 6,714 |
| Aug 27, 2025 | 178.50 | 180.00 | 178.50 | 179.00 | 179.00 | 0.28% | 4,980 |
| Aug 26, 2025 | 179.50 | 180.00 | 178.50 | 178.50 | 178.50 | -0.83% | 16,533 |
| Aug 25, 2025 | 181.00 | 181.50 | 176.00 | 180.00 | 180.00 | -0.28% | 22,682 |
| Aug 22, 2025 | 181.50 | 181.50 | 180.00 | 180.50 | 180.50 | -0.28% | 8,762 |
| Aug 21, 2025 | 181.00 | 181.50 | 180.50 | 181.00 | 181.00 | - | 4,555 |
| Aug 20, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | -0.55% | 9,789 |
| Aug 19, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -0.55% | 12,763 |
| Aug 18, 2025 | 183.50 | 184.00 | 183.00 | 183.00 | 183.00 | -0.27% | 7,037 |
| Aug 15, 2025 | 184.00 | 184.00 | 183.50 | 183.50 | 183.50 | - | 6,342 |
| Aug 14, 2025 | 184.50 | 184.50 | 183.50 | 183.50 | 183.50 | -0.54% | 20,898 |
| Aug 13, 2025 | 184.00 | 184.50 | 184.00 | 184.50 | 184.50 | 0.54% | 8,992 |
| Aug 8, 2025 | 184.50 | 184.50 | 183.50 | 183.50 | 183.50 | -0.27% | 12,203 |
| Aug 7, 2025 | 184.00 | 184.50 | 184.00 | 184.00 | 184.00 | - | 4,500 |
| Aug 6, 2025 | 184.00 | 184.50 | 184.00 | 184.00 | 184.00 | - | 6,669 |
| Aug 5, 2025 | 184.00 | 184.50 | 183.50 | 184.00 | 184.00 | -0.27% | 19,317 |
| Aug 4, 2025 | 185.50 | 185.50 | 184.50 | 184.50 | 184.50 | -0.54% | 18,750 |
| Aug 1, 2025 | 186.00 | 186.50 | 185.50 | 185.50 | 185.50 | -0.27% | 6,700 |
| Jul 31, 2025 | 186.50 | 187.00 | 186.00 | 186.00 | 186.00 | - | 15,034 |
| Jul 30, 2025 | 186.50 | 187.50 | 186.00 | 186.00 | 186.00 | -0.27% | 23,167 |
| Jul 29, 2025 | 186.50 | 187.00 | 186.50 | 186.50 | 186.50 | - | 15,194 |
| Jul 25, 2025 | 186.50 | 187.50 | 186.50 | 186.50 | 186.50 | - | 10,455 |
| Jul 24, 2025 | 187.00 | 187.00 | 186.00 | 186.50 | 186.50 | -0.27% | 12,326 |
| Jul 23, 2025 | 187.00 | 187.50 | 186.50 | 187.00 | 187.00 | 0.54% | 9,509 |
| Jul 22, 2025 | 186.50 | 188.00 | 186.00 | 186.00 | 186.00 | -0.27% | 10,858 |
| Jul 21, 2025 | 187.00 | 188.00 | 186.50 | 186.50 | 186.50 | -0.27% | 7,594 |
| Jul 18, 2025 | 188.00 | 188.50 | 187.00 | 187.00 | 187.00 | -0.53% | 7,613 |
| Jul 17, 2025 | 188.50 | 189.50 | 187.50 | 188.00 | 188.00 | 0.27% | 11,335 |
| Jul 16, 2025 | 186.50 | 188.50 | 186.50 | 187.50 | 187.50 | 0.81% | 13,858 |
| Jul 15, 2025 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | 0.54% | 16,733 |
| Jul 14, 2025 | 187.00 | 187.50 | 185.00 | 185.00 | 185.00 | -1.07% | 28,623 |
| Jul 11, 2025 | 189.00 | 189.50 | 187.00 | 187.00 | 187.00 | -1.06% | 16,077 |
| Jul 9, 2025 | 189.50 | 190.00 | 189.00 | 189.00 | 189.00 | - | 19,305 |
| Jul 8, 2025 | 185.50 | 190.00 | 184.50 | 189.00 | 189.00 | -5.50% | 43,110 |
| Jul 7, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 188.00 | -0.50% | 68,590 |
| Jul 4, 2025 | 204.00 | 204.00 | 201.00 | 201.00 | 188.94 | -0.99% | 40,105 |
| Jul 3, 2025 | 202.00 | 204.00 | 200.00 | 203.00 | 190.82 | 1.50% | 18,831 |
| Jul 2, 2025 | 200.00 | 202.00 | 199.50 | 200.00 | 188.00 | 0.25% | 21,609 |
| Jul 1, 2025 | 200.00 | 202.00 | 199.50 | 199.50 | 187.53 | 0.25% | 29,174 |
| Jun 30, 2025 | 198.50 | 201.00 | 198.00 | 199.00 | 187.06 | 0.25% | 22,554 |
| Jun 27, 2025 | 197.00 | 198.50 | 196.00 | 198.50 | 186.59 | 2.06% | 24,759 |
| Jun 26, 2025 | 196.50 | 197.00 | 194.50 | 194.50 | 182.83 | -0.26% | 13,582 |
| Jun 25, 2025 | 197.00 | 198.00 | 194.00 | 195.00 | 183.30 | -0.26% | 34,732 |
| Jun 24, 2025 | 194.00 | 197.00 | 193.50 | 195.50 | 183.77 | 1.82% | 20,881 |
| Jun 23, 2025 | 192.00 | 194.00 | 191.50 | 192.00 | 180.48 | -0.52% | 25,871 |
| Jun 20, 2025 | 193.00 | 195.00 | 192.00 | 193.00 | 181.42 | 0.26% | 8,629 |
| Jun 19, 2025 | 193.50 | 194.50 | 192.50 | 192.50 | 180.95 | -0.52% | 22,717 |
| Jun 18, 2025 | 193.00 | 194.50 | 193.00 | 193.50 | 181.89 | 1.04% | 18,064 |
| Jun 17, 2025 | 194.00 | 194.00 | 190.50 | 191.50 | 180.01 | -1.29% | 38,587 |
| Jun 16, 2025 | 199.00 | 199.00 | 194.00 | 194.00 | 182.36 | -2.51% | 81,101 |