Stars Microelectronics (Thailand) PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.040	2.060	1.980	1.990	1.893	789,998
2024-07-24	2.000	2.080	1.960	2.060	1.960	3,080,273
2024-07-23	2.200	2.200	1.990	2.000	1.903	4,978,117
2024-07-19	2.460	2.500	2.140	2.160	2.055	10,306,480
2024-07-18	2.580	2.580	2.440	2.480	2.359	3,415,490
2024-07-17	2.640	2.640	2.580	2.580	2.454	1,014,302
2024-07-16	2.600	2.640	2.600	2.620	2.493	999,701
2024-07-15	2.660	2.660	2.600	2.600	2.474	1,867,900
2024-07-12	2.680	2.700	2.660	2.660	2.531	1,159,500
2024-07-11	2.720	2.760	2.680	2.700	2.569	2,129,600
2024-07-10	2.740	2.740	2.680	2.680	2.550	1,109,500
2024-07-09	2.740	2.740	2.660	2.680	2.550	2,251,791
2024-07-08	2.720	2.820	2.700	2.740	2.607	5,665,042
2024-07-05	2.640	2.740	2.640	2.700	2.569	3,889,600
2024-07-04	2.600	2.700	2.600	2.620	2.493	4,456,219
2024-07-03	2.720	2.740	2.480	2.580	2.454	9,339,894
2024-07-02	2.920	2.920	2.700	2.720	2.588	6,701,754
2024-07-01	3.000	3.000	2.900	2.900	2.759	6,756,728
2024-06-28	3.080	3.100	2.920	3.000	2.854	7,910,543
2024-06-27	3.120	3.140	3.040	3.060	2.911	8,402,654
2024-06-26	2.900	3.120	2.880	3.080	2.930	20,401,641
2024-06-25	2.840	2.900	2.840	2.860	2.721	2,079,540
2024-06-24	2.920	2.920	2.800	2.880	2.740	5,917,595
2024-06-21	2.900	2.940	2.860	2.920	2.778	4,954,549
2024-06-20	3.000	3.060	2.920	2.940	2.797	20,915,381
2024-06-19	2.780	2.880	2.740	2.880	2.740	15,263,700
2024-06-18	2.740	2.820	2.700	2.740	2.607	2,571,437
2024-06-17	2.760	2.780	2.680	2.700	2.569	2,537,024
2024-06-14	2.680	2.880	2.680	2.740	2.607	8,158,451
2024-06-13	2.780	2.780	2.680	2.700	2.569	1,685,801
2024-06-12	2.620	2.760	2.600	2.720	2.588	4,481,990
2024-06-11	2.580	2.680	2.580	2.620	2.493	694,212
2024-06-10	2.660	2.660	2.580	2.600	2.474	1,736,087
2024-06-07	2.720	2.720	2.660	2.660	2.531	448,176
2024-06-06	2.680	2.740	2.660	2.680	2.550	1,096,891
2024-06-05	2.700	2.700	2.640	2.660	2.531	570,885
2024-06-04	2.700	2.760	2.680	2.680	2.550	624,765
2024-05-31	2.740	2.780	2.680	2.680	2.550	771,950
2024-05-30	2.740	2.760	2.720	2.760	2.626	942,606
2024-05-29	2.740	2.780	2.720	2.780	2.645	632,358
2024-05-28	2.800	2.800	2.720	2.760	2.626	602,968
2024-05-27	2.780	2.800	2.760	2.800	2.664	1,141,941
2024-05-24	2.800	2.800	2.720	2.760	2.626	1,391,010
2024-05-23	2.780	2.920	2.760	2.780	2.645	3,328,658
2024-05-21	2.780	2.820	2.760	2.780	2.645	774,552
2024-05-20	2.820	2.860	2.740	2.760	2.626	1,905,390
2024-05-17	2.660	2.820	2.660	2.800	2.664	4,047,221
2024-05-16	2.600	2.660	2.580	2.660	2.531	1,336,229
2024-05-15	2.620	2.620	2.540	2.560	2.435	1,309,940
2024-05-14	2.640	2.640	2.560	2.600	2.474	1,803,272
2024-05-13	2.740	2.740	2.680	2.680	2.483	3,684,279
2024-05-10	2.860	2.860	2.700	2.740	2.539	3,406,029
2024-05-09	2.920	2.920	2.840	2.860	2.650	1,645,235
2024-05-08	2.800	2.920	2.780	2.900	2.687	3,202,495
2024-05-07	2.760	2.840	2.760	2.780	2.576	1,803,618
2024-05-03	2.740	2.800	2.740	2.760	2.557	475,882
2024-05-02	2.760	2.760	2.720	2.720	2.520	1,156,701
2024-04-30	2.740	2.760	2.720	2.760	2.557	1,429,138
2024-04-29	2.760	2.780	2.740	2.760	2.557	540,501
2024-04-26	2.840	2.840	2.740	2.760	2.557	881,830

← NewerPage 10 of 21 · 1,212 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.