SET · STANLY · stock
Thai Stanley Electric Public Company Limited (STANLY) stock price history
Every SET trading session of Thai Stanley Electric Public Company Limited from Jun 29, 2000 to Nov 13, 2026: 6,195 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STANLY adjusted close, 2000 to 2026
- THB 246.00
- All time high, 2026
- THB 246.00
- 52 week high, THB 171.73 low
- 6,195
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
STANLY key facts
- Thai Stanley Electric Public Company Limited (STANLY) closed at THB 231.00 on Nov 13, 2026 on SET.
- STANLY's all time high close is THB 246.00, set on Jul 13, 2026; its all time low close is THB 3.06 on Oct 19, 2000.
- STANLY's 52 week range is THB 171.73 to THB 246.00.
- STANLY returned +33.8% over the year to Nov 13, 2026 and +98.1% over five years.
- Over ten years STANLY returned +136%, +9.0% a year compounded.
- STANLY's deepest drawdown was -75.0% from Nov 14, 2003 to Mar 13, 2009.
- DataCedar holds 6,195 daily sessions of STANLY history from Jun 29, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STANLY price chart, 2000 to 2026
STANLY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | 0.0% |
| 6 months | +11.0% |
| Year to date | +31.0% |
| 1 year | +33.8% |
| 3 years | +71.3% |
| 5 years | +98.1% |
| 10 years | +136.1% |
| Since Jun 29, 2000 | +4,508% |
| Compound annual growth, 26.4 years | +15.6% |
STANLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 246.00 on Jul 13, 2026
- All time low close
- THB 3.06 on Oct 19, 2000
- 52 week high
- THB 246.00 on Jul 13, 2026
- 52 week low
- THB 171.73 on Nov 13, 2025
- Deepest drawdown
- -75.0% from Nov 14, 2003 to Mar 13, 2009, recovered Aug 3, 2010
- Best single session
- +21.9% on Feb 18, 2002
- Worst single session
- -18.4% on Jul 17, 2013
- Volatility, 1 year annualised
- 14.9%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 46.1×
- Best calendar year
- 2002, +218%
- Worst calendar year
- 2008, -59%
STANLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 29, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 175.93 | THB 246.00 | THB 173.60 | THB 231.00 | +31.0% | 5.7M | 213 |
| 2025 | THB 185.14 | THB 189.34 | THB 157.56 | THB 176.40 | -3.8% | 3.7M | 242 |
| 2024 | THB 142.93 | THB 188.50 | THB 142.93 | THB 183.45 | +29.0% | 13.9M | 243 |
| 2023 | THB 128.71 | THB 157.24 | THB 121.41 | THB 142.16 | +10.2% | 9.4M | 236 |
| 2022 | THB 116.29 | THB 135.67 | THB 109.33 | THB 129.06 | +11.3% | 11.3M | 234 |
| 2021 | THB 106.97 | THB 136.21 | THB 104.40 | THB 115.96 | +7.4% | 12.3M | 237 |
| 2020 | THB 109.84 | THB 111.98 | THB 74.04 | THB 107.94 | -2.0% | 9.6M | 237 |
| 2019 | THB 127.48 | THB 143.41 | THB 93.63 | THB 110.15 | -12.4% | 3.3M | 236 |
| 2018 | THB 127.95 | THB 171.15 | THB 122.76 | THB 125.71 | -1.3% | 3.6M | 239 |
| 2017 | THB 105.40 | THB 136.56 | THB 100.91 | THB 127.38 | +20.9% | 2.2M | 192 |
| 2016 | THB 92.92 | THB 105.40 | THB 87.19 | THB 105.40 | +13.8% | 2.7M | 205 |
| 2015 | THB 106.44 | THB 117.17 | THB 92.10 | THB 92.64 | -14.2% | 1.5M | 196 |
| 2014 | THB 107.81 | THB 121.87 | THB 103.15 | THB 108.04 | +0.2% | 2.9M | 187 |
| 2013 | THB 109.98 | THB 141.76 | THB 104.18 | THB 107.81 | -2.9% | 6.2M | 225 |
| 2012 | THB 73.02 | THB 116.54 | THB 71.03 | THB 110.99 | +52.0% | 15M | 225 |
| 2011 | THB 86.51 | THB 89.41 | THB 64.57 | THB 73.02 | -15.6% | 11.8M | 244 |
| 2010 | THB 55.49 | THB 92.25 | THB 51.33 | THB 86.51 | +55.3% | 13.6M | 244 |
| 2009 | THB 26.24 | THB 57.34 | THB 19.79 | THB 55.72 | +112.3% | 19.1M | 245 |
| 2008 | THB 65.05 | THB 65.47 | THB 24.28 | THB 26.24 | -59.4% | 9.3M | 246 |
| 2007 | THB 69.10 | THB 69.10 | THB 53.25 | THB 64.63 | -6.5% | 13M | 246 |
| 2006 | THB 56.88 | THB 71.13 | THB 54.12 | THB 69.10 | +21.5% | 9.2M | 247 |
| 2005 | THB 50.23 | THB 60.20 | THB 47.01 | THB 56.88 | +13.2% | 12M | 240 |
| 2004 | THB 73.03 | THB 75.95 | THB 42.18 | THB 50.23 | -31.2% | 12.9M | 259 |
| 2003 | THB 23.55 | THB 80.33 | THB 17.88 | THB 73.03 | +210.1% | 21.3M | 256 |
| 2002 | THB 7.41 | THB 24.76 | THB 7.41 | THB 23.55 | +217.7% | 20.8M | 250 |
| 2001 | THB 3.31 | THB 7.90 | THB 3.24 | THB 7.41 | +124.1% | 55.8M | 242 |
| 2000 | THB 4.91 | THB 5.01 | THB 2.95 | THB 3.31 | n/a | 8.1M | 129 |
STANLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 231.00 | -3.3% |
| October 2026 | THB 239.00 | +7.2% |
| September 2026 | THB 223.00 | -2.6% |
| August 2026 | THB 229.00 | -3.0% |
| July 2026 | THB 236.00 | +1.5% |
| June 2026 | THB 232.40 | +11.2% |
| May 2026 | THB 209.07 | +8.2% |
| April 2026 | THB 193.20 | +5.6% |
| March 2026 | THB 182.93 | -5.3% |
| February 2026 | THB 193.20 | +8.7% |
| January 2026 | THB 177.80 | +0.8% |
| December 2025 | THB 176.40 | +1.9% |
About the STANLY data
Daily bars. 6,195 sessions from Jun 29, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASTANLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SST-R Sub Sri Thai Public Company Limited
- SSTRT Sub Sri Thai Real Estate Investment Trust
- STA Sri Trang Agro-Industry Public Company Limited
- STA-R Sri Trang Agro-Industry Public Company Limited
- STANLY-R Thai Stanley Electric Public Company Limited
- STARM Star Money Public Company Limited
- STARM-R Star Money Public Company Limited
- STC STC Concrete Product Public Company Limited
Common questions
STANLY share price history
