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 Nov 13, 2026: 3,197 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.

Get STANLY-R data, free keyYear by year table

STANLY-R adjusted close, 2007 to 2026

STANLY-RThai Stanley Electric Public Company
THB 231.00+39.7% over one year
2010201520202025
THB 241.39
All time high, 2026
THB 242.00
52 week high, THB 165.37 low
3,197
Daily sessions since 2007

Last updated Nov 13, 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 231.00 on Nov 13, 2026 on SET.
  • STANLY-R's all time high close is THB 241.39, set on Nov 10, 2026; its all time low close is THB 18.90 on Mar 13, 2009.
  • STANLY-R's 52 week range is THB 165.37 to THB 242.00.
  • STANLY-R returned +39.7% over the year to Nov 13, 2026 and +110.3% over five years.
  • Over ten years STANLY-R returned +433%, +18.2% a year compounded.
  • STANLY-R's deepest drawdown was -69.6% from Jan 4, 2008 to Mar 13, 2009.
  • DataCedar holds 3,197 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 adjusted close, Dec 28, 2007 to Nov 13, 2026THB 19.00THB 43.70THB 100.51THB 231.142010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

STANLY-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+3.6%
3 months+17.3%
6 months+28.4%
Year to date+39.7%
1 year+39.7%
3 years+59.8%
5 years+110.3%
10 years+433.4%
Since Dec 28, 2007+276.3%
Compound annual growth, 18.9 years+7.3%

STANLY-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 241.39 on Nov 10, 2026
All time low close
THB 18.90 on Mar 13, 2009
52 week high
THB 242.00 on Nov 10, 2026
52 week low
THB 165.37 on Nov 13, 2025
Deepest drawdown
-69.6% from Jan 4, 2008 to Mar 13, 2009, recovered Apr 3, 2017
Best single session
+144.6% on Apr 3, 2017
Worst single session
-9.9% on Oct 10, 2008
Volatility, 1 year annualised
23.0%
Sessions closing higher, 1 year
7%
Growth of 1 since 2007
3.8×
Best calendar year
2017, +178%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 165.37THB 242.00THB 165.37THB 231.00+39.7%280.8K213
2025THB 179.06THB 184.81THB 154.13THB 165.37-7.6%145.2K242
2024THB 144.56THB 180.70THB 144.56THB 179.06+23.9%183.2K243
2023THB 122.00THB 148.99THB 114.46THB 144.56+18.5%385.8K195
2022THB 108.74THB 126.92THB 104.33THB 122.00+12.2%555.7K208
2021THB 113.40THB 115.12THB 102.77THB 108.74+6.7%529K178
2020THB 104.39THB 104.97THB 69.79THB 101.91-2.4%501.5K230
2019THB 141.10THB 141.10THB 90.26THB 104.39-26.0%272K232
2018THB 122.79THB 142.74THB 119.49THB 141.10+17.0%647.3K226
2017THB 105.93THB 128.14THB 104.83THB 120.57+178.4%542.6K130
2012THB 43.30THB 43.30THB 43.30THB 43.300.0%0119
2011THB 39.99THB 43.30THB 39.99THB 43.30+8.3%0244
2010THB 37.64THB 39.99THB 37.64THB 39.99+6.3%0244
2009THB 24.72THB 38.30THB 18.80THB 37.64+52.3%5.6M245
2008THB 61.78THB 62.18THB 23.05THB 24.72-59.7%9.2M247
2007THB 61.38THB 61.78THB 61.38THB 61.38n/a6.8K1

STANLY-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 231.00+1.3%
October 2026THB 227.93+1.8%
September 2026THB 224.00-2.8%
August 2026THB 230.47+17.1%
July 2026THB 196.85+9.5%
June 2026THB 179.850.0%
May 2026THB 179.850.0%
April 2026THB 179.850.0%
March 2026THB 179.85+2.0%
February 2026THB 176.330.0%
January 2026THB 176.33+6.6%
December 2025THB 165.370.0%

About the STANLY-R data

Daily bars. 3,197 sessions from Dec 28, 2007 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 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/set%3ASTANLY-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

Start with any symbol.

Start free