Thai Stanley Electric PCL (BKK:STANLY)
Thailand
· Delayed Price · Currency is THB 186.00
0.00 (0.00%)
At close: Dec 4, 2025
Thai Stanley Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 185.50 | 186.00 | 185.00 | 186.00 | 186.00 | - | 4,224 |
| Dec 3, 2025 | 185.50 | 186.00 | 185.50 | 186.00 | 186.00 | - | 854 |
| Dec 2, 2025 | 185.50 | 186.00 | 185.00 | 186.00 | 186.00 | 0.81% | 931 |
| Dec 1, 2025 | 185.50 | 186.00 | 184.50 | 184.50 | 184.50 | -0.54% | 14,679 |
| Nov 28, 2025 | 185.00 | 185.50 | 184.50 | 185.50 | 185.50 | - | 5,474 |
| Nov 27, 2025 | 185.00 | 185.50 | 184.50 | 185.50 | 185.50 | - | 9,276 |
| Nov 26, 2025 | 185.50 | 185.50 | 185.00 | 185.50 | 185.50 | - | 4,062 |
| Nov 25, 2025 | 186.00 | 186.00 | 185.00 | 185.50 | 185.50 | -0.27% | 2,119 |
| Nov 24, 2025 | 185.50 | 186.00 | 185.00 | 186.00 | 186.00 | 0.27% | 2,667 |
| Nov 21, 2025 | 185.00 | 185.50 | 184.50 | 185.50 | 185.50 | 0.54% | 4,626 |
| Nov 20, 2025 | 184.50 | 185.50 | 184.50 | 184.50 | 184.50 | -0.27% | 6,148 |
| Nov 19, 2025 | 184.50 | 185.00 | 184.00 | 185.00 | 185.00 | - | 3,940 |
| Nov 18, 2025 | 185.00 | 185.00 | 184.50 | 185.00 | 185.00 | - | 3,608 |
| Nov 17, 2025 | 185.00 | 185.00 | 184.50 | 185.00 | 185.00 | - | 3,545 |
| Nov 14, 2025 | 184.50 | 185.00 | 184.00 | 185.00 | 185.00 | - | 7,139 |
| Nov 13, 2025 | 184.00 | 185.50 | 184.00 | 185.00 | 185.00 | 0.54% | 4,279 |
| Nov 12, 2025 | 185.50 | 185.50 | 184.00 | 184.00 | 184.00 | -0.81% | 24,073 |
| Nov 11, 2025 | 186.00 | 187.50 | 185.50 | 185.50 | 185.50 | - | 14,699 |
| Nov 10, 2025 | 185.00 | 186.50 | 184.00 | 185.50 | 185.50 | -5.36% | 33,433 |
| Nov 7, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 188.00 | -0.51% | 30,650 |
| Nov 6, 2025 | 196.50 | 197.00 | 196.00 | 197.00 | 188.96 | 0.51% | 20,444 |
| Nov 5, 2025 | 196.00 | 196.50 | 195.50 | 196.00 | 188.00 | 0.26% | 27,065 |
| Nov 4, 2025 | 194.50 | 196.00 | 194.50 | 195.50 | 187.52 | 0.77% | 13,084 |
| Nov 3, 2025 | 194.00 | 194.50 | 194.00 | 194.00 | 186.08 | 0.26% | 13,870 |
| Oct 31, 2025 | 192.50 | 193.50 | 192.50 | 193.50 | 185.60 | 0.78% | 13,233 |
| Oct 30, 2025 | 192.50 | 193.50 | 192.00 | 192.00 | 184.16 | -0.52% | 13,668 |
| Oct 29, 2025 | 192.50 | 193.00 | 191.50 | 193.00 | 185.12 | 0.52% | 25,490 |
| Oct 28, 2025 | 194.00 | 194.00 | 190.50 | 192.00 | 184.16 | 4.63% | 61,802 |
| Oct 27, 2025 | 182.00 | 183.50 | 181.50 | 183.50 | 176.01 | 1.10% | 14,608 |
| Oct 24, 2025 | 181.50 | 182.00 | 181.50 | 181.50 | 174.09 | 0.28% | 8,285 |
| Oct 22, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 173.61 | -0.55% | 7,110 |
| Oct 21, 2025 | 180.50 | 182.00 | 180.50 | 182.00 | 174.57 | 0.83% | 3,518 |
| Oct 20, 2025 | 180.00 | 180.50 | 179.50 | 180.50 | 173.13 | 0.28% | 3,039 |
| Oct 17, 2025 | 180.50 | 181.00 | 180.00 | 180.00 | 172.65 | -0.55% | 5,445 |
| Oct 16, 2025 | 180.50 | 181.50 | 180.50 | 181.00 | 173.61 | -0.55% | 2,876 |
| Oct 15, 2025 | 181.50 | 182.00 | 180.50 | 182.00 | 174.57 | 0.28% | 6,208 |
| Oct 14, 2025 | 181.50 | 182.00 | 181.00 | 181.50 | 174.09 | -0.55% | 5,311 |
| Oct 10, 2025 | 181.00 | 182.50 | 181.00 | 182.50 | 175.05 | 0.27% | 7,918 |
| Oct 9, 2025 | 181.50 | 182.00 | 181.50 | 182.00 | 174.57 | 0.28% | 2,230 |
| Oct 8, 2025 | 182.00 | 182.00 | 181.50 | 181.50 | 174.09 | -0.27% | 2,809 |
| Oct 7, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 174.57 | 0.55% | 3,188 |
| Oct 6, 2025 | 181.00 | 182.00 | 181.00 | 181.00 | 173.61 | - | 3,973 |
| Oct 3, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 173.61 | -0.55% | 7,462 |
| Oct 2, 2025 | 181.50 | 182.50 | 181.50 | 182.00 | 174.57 | 0.55% | 2,314 |
| Oct 1, 2025 | 182.50 | 182.50 | 181.00 | 181.00 | 173.61 | -0.55% | 5,426 |
| Sep 30, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 174.57 | -0.55% | 2,354 |
| Sep 29, 2025 | 181.50 | 183.00 | 181.50 | 183.00 | 175.53 | 0.27% | 2,189 |
| Sep 26, 2025 | 182.00 | 182.50 | 182.00 | 182.50 | 175.05 | 0.27% | 1,018 |
| Sep 25, 2025 | 182.00 | 182.50 | 181.50 | 182.00 | 174.57 | 0.28% | 1,834 |
| Sep 24, 2025 | 181.50 | 182.50 | 181.00 | 181.50 | 174.09 | -0.55% | 8,818 |
| Sep 23, 2025 | 182.00 | 182.50 | 182.00 | 182.50 | 175.05 | 0.27% | 2,083 |
| Sep 22, 2025 | 182.50 | 182.50 | 182.00 | 182.00 | 174.57 | -0.27% | 5,471 |
| Sep 19, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 175.05 | -0.27% | 2,662 |
| Sep 18, 2025 | 182.50 | 183.00 | 182.00 | 183.00 | 175.53 | 0.27% | 5,431 |
| Sep 17, 2025 | 182.50 | 183.00 | 182.00 | 182.50 | 175.05 | 0.27% | 4,891 |
| Sep 16, 2025 | 182.50 | 182.50 | 181.50 | 182.00 | 174.57 | -0.27% | 5,662 |
| Sep 15, 2025 | 183.00 | 183.00 | 182.00 | 182.50 | 175.05 | -0.27% | 4,797 |
| Sep 12, 2025 | 183.00 | 183.00 | 182.50 | 183.00 | 175.53 | 0.27% | 2,362 |
| Sep 11, 2025 | 182.50 | 183.00 | 182.50 | 182.50 | 175.05 | - | 4,160 |
| Sep 10, 2025 | 183.00 | 183.00 | 182.50 | 182.50 | 175.05 | 0.27% | 4,241 |
| Sep 9, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 174.57 | 0.28% | 2,128 |
| Sep 8, 2025 | 183.00 | 183.50 | 181.50 | 181.50 | 174.09 | -0.82% | 4,735 |
| Sep 5, 2025 | 181.00 | 183.00 | 181.00 | 183.00 | 175.53 | 1.10% | 4,232 |
| Sep 4, 2025 | 181.50 | 182.00 | 180.50 | 181.00 | 173.61 | -0.28% | 7,989 |
| Sep 3, 2025 | 182.00 | 182.50 | 181.00 | 181.50 | 174.09 | -0.27% | 3,823 |
| Sep 2, 2025 | 183.50 | 183.50 | 179.00 | 182.00 | 174.57 | -1.36% | 6,773 |
| Sep 1, 2025 | 179.50 | 184.50 | 179.00 | 184.50 | 176.97 | 3.07% | 17,239 |
| Aug 29, 2025 | 179.00 | 180.00 | 178.50 | 179.00 | 171.69 | - | 2,912 |
| Aug 28, 2025 | 179.00 | 180.00 | 178.50 | 179.00 | 171.69 | - | 6,215 |
| Aug 27, 2025 | 178.50 | 180.00 | 178.50 | 179.00 | 171.69 | 0.28% | 4,980 |
| Aug 26, 2025 | 179.50 | 180.00 | 178.50 | 178.50 | 171.21 | -0.83% | 16,333 |
| Aug 25, 2025 | 181.00 | 181.50 | 176.00 | 180.00 | 172.65 | -0.28% | 22,682 |
| Aug 22, 2025 | 181.50 | 181.50 | 180.00 | 180.50 | 173.13 | -0.28% | 8,762 |
| Aug 21, 2025 | 181.00 | 181.50 | 180.50 | 181.00 | 173.61 | - | 4,555 |
| Aug 20, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 173.61 | -0.55% | 9,789 |
| Aug 19, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 174.57 | -0.55% | 12,763 |
| Aug 18, 2025 | 183.50 | 184.00 | 183.00 | 183.00 | 175.53 | -0.27% | 7,037 |
| Aug 15, 2025 | 184.00 | 184.00 | 183.50 | 183.50 | 176.01 | - | 6,242 |
| Aug 14, 2025 | 184.50 | 184.50 | 183.50 | 183.50 | 176.01 | -0.54% | 20,898 |
| Aug 13, 2025 | 184.00 | 184.50 | 184.00 | 184.50 | 176.97 | 0.54% | 8,992 |
| Aug 8, 2025 | 184.50 | 184.50 | 183.50 | 183.50 | 176.01 | -0.27% | 12,203 |
| Aug 7, 2025 | 184.00 | 184.50 | 184.00 | 184.00 | 176.49 | - | 4,500 |
| Aug 6, 2025 | 184.00 | 184.50 | 184.00 | 184.00 | 176.49 | - | 6,669 |
| Aug 5, 2025 | 184.00 | 184.50 | 183.50 | 184.00 | 176.49 | -0.27% | 19,317 |
| Aug 4, 2025 | 185.50 | 185.50 | 184.50 | 184.50 | 176.97 | -0.54% | 18,750 |
| Aug 1, 2025 | 186.00 | 186.50 | 185.50 | 185.50 | 177.93 | -0.27% | 6,700 |
| Jul 31, 2025 | 186.50 | 187.00 | 186.00 | 186.00 | 178.41 | - | 15,034 |
| Jul 30, 2025 | 186.50 | 187.50 | 186.00 | 186.00 | 178.41 | -0.27% | 23,167 |
| Jul 29, 2025 | 186.50 | 187.00 | 186.50 | 186.50 | 178.89 | - | 15,194 |
| Jul 25, 2025 | 186.50 | 187.50 | 186.50 | 186.50 | 178.89 | - | 10,455 |
| Jul 24, 2025 | 187.00 | 187.00 | 186.00 | 186.50 | 178.89 | -0.27% | 12,326 |
| Jul 23, 2025 | 187.00 | 187.50 | 186.50 | 187.00 | 179.37 | 0.54% | 9,509 |
| Jul 22, 2025 | 186.50 | 188.00 | 186.00 | 186.00 | 178.41 | -0.27% | 10,858 |
| Jul 21, 2025 | 187.00 | 188.00 | 186.50 | 186.50 | 178.89 | -0.27% | 7,594 |
| Jul 18, 2025 | 188.00 | 188.50 | 187.00 | 187.00 | 179.37 | -0.53% | 7,613 |
| Jul 17, 2025 | 188.50 | 189.50 | 187.50 | 188.00 | 180.33 | 0.27% | 11,335 |
| Jul 16, 2025 | 186.50 | 188.50 | 186.50 | 187.50 | 179.85 | 0.81% | 13,858 |
| Jul 15, 2025 | 185.00 | 187.00 | 185.00 | 186.00 | 178.41 | 0.54% | 16,733 |
| Jul 14, 2025 | 187.00 | 187.50 | 185.00 | 185.00 | 177.45 | -1.07% | 28,623 |
| Jul 11, 2025 | 189.00 | 189.50 | 187.00 | 187.00 | 179.37 | -1.06% | 16,077 |