Stars Microelectronics (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.500 | 7.600 | 7.050 | 7.150 | 7.150 | 40,103,900 |
| 2026-10-14 | 7.250 | 7.700 | 7.250 | 7.700 | 7.700 | 23,462,600 |
| 2026-10-12 | 7.350 | 7.350 | 6.900 | 7.350 | 7.350 | 28,675,100 |
| 2026-10-09 | 7.100 | 7.550 | 7.000 | 7.500 | 7.500 | 27,001,148 |
| 2026-10-08 | 7.400 | 7.450 | 7.050 | 7.200 | 7.200 | 29,347,217 |
| 2026-10-07 | 7.550 | 7.700 | 7.300 | 7.350 | 7.350 | 44,832,277 |
| 2026-10-06 | 6.800 | 7.700 | 6.750 | 7.550 | 7.550 | 81,195,359 |
| 2026-10-05 | 6.750 | 6.900 | 6.600 | 6.800 | 6.800 | 42,917,930 |
| 2026-10-02 | 6.300 | 6.650 | 6.150 | 6.650 | 6.650 | 42,439,941 |
| 2026-10-01 | 6.150 | 6.600 | 6.050 | 6.300 | 6.300 | 54,733,273 |
| 2026-09-30 | 6.350 | 6.350 | 5.950 | 6.050 | 6.050 | 26,247,600 |
| 2026-09-29 | 6.300 | 6.400 | 6.200 | 6.250 | 6.250 | 33,300,600 |
| 2026-09-28 | 6.150 | 6.250 | 6.100 | 6.250 | 6.250 | 7,266,500 |
| 2026-09-25 | 6.200 | 6.250 | 6.100 | 6.200 | 6.200 | 13,989,823 |
| 2026-09-24 | 6.200 | 6.300 | 6.050 | 6.100 | 6.100 | 32,212,107 |
| 2026-09-23 | 5.900 | 6.450 | 5.900 | 6.350 | 6.350 | 77,458,539 |
| 2026-09-22 | 5.950 | 6.000 | 5.750 | 5.900 | 5.900 | 13,658,237 |
| 2026-09-21 | 5.800 | 6.050 | 5.750 | 5.900 | 5.900 | 24,924,018 |
| 2026-09-18 | 5.950 | 6.000 | 5.550 | 5.700 | 5.700 | 21,847,877 |
| 2026-09-17 | 5.800 | 5.950 | 5.750 | 5.900 | 5.900 | 13,069,223 |
| 2026-09-16 | 5.950 | 6.000 | 5.750 | 5.750 | 5.750 | 22,048,344 |
| 2026-09-15 | 5.750 | 6.200 | 5.650 | 5.850 | 5.850 | 43,598,488 |
| 2026-09-14 | 5.800 | 6.000 | 5.650 | 5.650 | 5.650 | 18,311,881 |
| 2026-09-11 | 5.750 | 6.100 | 5.750 | 5.850 | 5.850 | 31,302,996 |
| 2026-09-10 | 5.600 | 5.950 | 5.600 | 5.800 | 5.800 | 12,249,400 |
| 2026-09-09 | 5.700 | 5.800 | 5.650 | 5.650 | 5.650 | 7,013,572 |
| 2026-09-08 | 5.650 | 5.850 | 5.650 | 5.700 | 5.700 | 9,029,819 |
| 2026-09-07 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 9,098,464 |
| 2026-09-04 | 5.700 | 5.700 | 5.400 | 5.550 | 5.550 | 14,718,147 |
| 2026-09-03 | 5.900 | 5.950 | 5.350 | 5.550 | 5.550 | 20,705,332 |
| 2026-09-02 | 5.750 | 5.950 | 5.700 | 5.750 | 5.750 | 13,768,312 |
| 2026-09-01 | 6.100 | 6.100 | 5.750 | 5.800 | 5.800 | 19,567,664 |
| 2026-08-31 | 5.900 | 6.200 | 5.900 | 6.100 | 6.100 | 25,621,023 |
| 2026-08-28 | 6.000 | 6.050 | 5.800 | 6.000 | 6.000 | 13,404,935 |
| 2026-08-27 | 6.000 | 6.100 | 5.800 | 6.050 | 6.050 | 21,618,760 |
| 2026-08-26 | 5.550 | 5.950 | 5.450 | 5.900 | 5.900 | 19,165,672 |
| 2026-08-25 | 5.450 | 5.550 | 5.300 | 5.500 | 5.500 | 10,390,179 |
| 2026-08-24 | 5.800 | 5.800 | 5.400 | 5.450 | 5.450 | 15,589,328 |
| 2026-08-21 | 5.350 | 5.850 | 5.350 | 5.800 | 5.800 | 22,862,529 |
| 2026-08-20 | 5.600 | 5.650 | 5.400 | 5.400 | 5.400 | 11,104,747 |
| 2026-08-19 | 5.300 | 5.650 | 5.300 | 5.600 | 5.600 | 10,933,179 |
| 2026-08-18 | 5.400 | 5.650 | 5.300 | 5.450 | 5.450 | 12,074,364 |
| 2026-08-17 | 5.300 | 5.500 | 5.250 | 5.450 | 5.450 | 17,371,197 |
| 2026-08-14 | 5.250 | 5.400 | 5.050 | 5.200 | 5.200 | 11,200,702 |
| 2026-08-13 | 5.150 | 5.250 | 5.050 | 5.250 | 5.250 | 6,111,838 |
| 2026-08-11 | 5.200 | 5.200 | 4.960 | 5.050 | 5.050 | 8,873,561 |
| 2026-08-10 | 5.350 | 5.450 | 4.940 | 5.200 | 5.200 | 19,709,639 |
| 2026-08-07 | 5.350 | 5.400 | 5.150 | 5.300 | 5.300 | 35,102,023 |
| 2026-08-06 | 5.600 | 5.650 | 5.150 | 5.300 | 5.300 | 27,206,631 |
| 2026-08-05 | 5.800 | 5.850 | 5.500 | 5.600 | 5.600 | 50,810,336 |
| 2026-08-04 | 5.500 | 5.650 | 5.250 | 5.250 | 5.250 | 32,670,955 |
| 2026-08-03 | 4.800 | 5.850 | 4.800 | 5.350 | 5.350 | 97,935,148 |
| 2026-07-31 | 4.660 | 4.920 | 4.600 | 4.780 | 4.780 | 70,944,055 |
| 2026-07-30 | 4.740 | 4.800 | 4.180 | 4.460 | 4.460 | 67,183,273 |
| 2026-07-27 | 5.250 | 5.300 | 4.720 | 4.840 | 4.840 | 43,866,465 |
| 2026-07-24 | 4.700 | 5.450 | 4.700 | 5.250 | 5.250 | 60,410,062 |
| 2026-07-23 | 4.840 | 4.900 | 4.740 | 4.800 | 4.800 | 34,117,984 |
| 2026-07-22 | 4.500 | 5.050 | 4.440 | 4.720 | 4.720 | 108,862,336 |
| 2026-07-21 | 4.140 | 4.280 | 4.060 | 4.220 | 4.220 | 21,211,256 |
| 2026-07-20 | 4.060 | 4.200 | 3.960 | 4.060 | 4.060 | 14,308,406 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0300 THB |
| 2025-04-30 | 0.0400 THB |
| 2024-05-14 | 0.0700 THB |
| 2023-05-09 | 0.0600 THB |
| 2022-05-05 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.