SET · STANLY-R · stock
Thai Stanley Electric Public Company Limited (STANLY-R) stock price history
Every SET trading session of Thai Stanley Electric Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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-R adjusted close, 2007 to 2026
- THB 231.90
- All time high, 2026
- THB 233.00
- 52 week high, THB 156.75 low
- 3,546
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
STANLY-R key facts
- Thai Stanley Electric Public Company Limited (STANLY-R) closed at THB 225.27 on Sep 28, 2026 on SET.
- STANLY-R's all time high close is THB 231.90, set on Aug 25, 2026; its all time low close is THB 18.90 on Mar 13, 2009.
- STANLY-R's 52 week range is THB 156.75 to THB 233.00.
- STANLY-R returned +41.3% over the year to Sep 28, 2026 and +101.4% over five years.
- Over ten years STANLY-R returned +402%, +17.5% a year compounded.
- STANLY-R's deepest drawdown was -69.6% from Jan 4, 2008 to Mar 13, 2009.
- DataCedar holds 3,546 daily sessions of STANLY-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STANLY-R price chart, 2007 to 2026
STANLY-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +25.3% |
| 6 months | +25.3% |
| Year to date | +36.2% |
| 1 year | +41.3% |
| 3 years | +55.8% |
| 5 years | +101.4% |
| 10 years | +401.8% |
| Since Dec 28, 2007 | +267.0% |
| Compound annual growth, 18.8 years | +7.2% |
STANLY-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 231.90 on Aug 25, 2026
- All time low close
- THB 18.90 on Mar 13, 2009
- 52 week high
- THB 233.00 on Aug 25, 2026
- 52 week low
- THB 156.75 on Oct 21, 2025
- Deepest drawdown
- -69.6% from Jan 4, 2008 to Mar 13, 2009, recovered Apr 3, 2017
- Best single session
- +136.0% on Apr 3, 2017
- Worst single session
- -9.9% on Oct 10, 2008
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 5%
- Growth of 1 since 2007
- 3.7×
- Best calendar year
- 2017, +165%
- Worst calendar year
- 2008, -60%
STANLY-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 165.37 | THB 233.00 | THB 165.37 | THB 225.27 | +36.2% | 157K | 186 |
| 2025 | THB 179.06 | THB 184.81 | THB 154.13 | THB 165.37 | -7.6% | 145.2K | 242 |
| 2024 | THB 144.56 | THB 180.70 | THB 144.56 | THB 179.06 | +23.9% | 183.2K | 243 |
| 2023 | THB 122.00 | THB 148.99 | THB 114.46 | THB 144.56 | +18.5% | 387.4K | 243 |
| 2022 | THB 108.74 | THB 126.92 | THB 104.33 | THB 122.00 | +12.2% | 562.1K | 241 |
| 2021 | THB 101.91 | THB 115.12 | THB 101.91 | THB 108.74 | +6.7% | 530.8K | 241 |
| 2020 | THB 104.39 | THB 104.97 | THB 69.79 | THB 101.91 | -2.4% | 503.4K | 243 |
| 2019 | THB 141.10 | THB 141.10 | THB 90.26 | THB 104.39 | -26.0% | 273.3K | 244 |
| 2018 | THB 118.95 | THB 142.74 | THB 118.95 | THB 141.10 | +18.6% | 648.3K | 245 |
| 2017 | THB 105.93 | THB 128.14 | THB 104.83 | THB 118.95 | +165.0% | 682.5K | 181 |
| 2013 | THB 44.89 | THB 44.89 | THB 44.89 | THB 44.89 | 0.0% | 0 | 11 |
| 2012 | THB 43.30 | THB 44.89 | THB 43.30 | THB 44.89 | +3.7% | 0 | 245 |
| 2011 | THB 39.99 | THB 43.30 | THB 39.99 | THB 43.30 | +8.3% | 0 | 244 |
| 2010 | THB 37.64 | THB 39.99 | THB 37.64 | THB 39.99 | +6.3% | 0 | 244 |
| 2009 | THB 24.72 | THB 38.30 | THB 18.80 | THB 37.64 | +52.3% | 5.6M | 245 |
| 2008 | THB 61.78 | THB 62.18 | THB 23.05 | THB 24.72 | -59.7% | 9.2M | 247 |
| 2007 | THB 61.38 | THB 61.78 | THB 61.38 | THB 61.38 | n/a | 6.8K | 1 |
STANLY-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 225.27 | -2.3% |
| August 2026 | THB 230.47 | +17.1% |
| July 2026 | THB 196.85 | +9.5% |
| June 2026 | THB 179.85 | 0.0% |
| May 2026 | THB 179.85 | 0.0% |
| April 2026 | THB 179.85 | 0.0% |
| March 2026 | THB 179.85 | +2.0% |
| February 2026 | THB 176.33 | 0.0% |
| January 2026 | THB 176.33 | +6.6% |
| December 2025 | THB 165.37 | 0.0% |
| November 2025 | THB 165.37 | +4.6% |
| October 2025 | THB 158.06 | -0.8% |
About the STANLY-R data
Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 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 Sep 28, 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 Dec 28, 2007, 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/STANLY-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 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
- STC-R STC Concrete Product Public Company Limited
Common questions
STANLY-R share price history
