Stars Microelectronics (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.760 | 2.840 | 2.760 | 2.840 | 2.631 | 1,199,487 |
| 2024-04-24 | 2.800 | 2.800 | 2.760 | 2.760 | 2.557 | 904,589 |
| 2024-04-23 | 2.720 | 2.800 | 2.700 | 2.800 | 2.594 | 363,122 |
| 2024-04-22 | 2.720 | 2.800 | 2.680 | 2.680 | 2.483 | 1,526,257 |
| 2024-04-19 | 2.780 | 2.780 | 2.680 | 2.700 | 2.502 | 1,582,671 |
| 2024-04-18 | 2.880 | 2.900 | 2.800 | 2.800 | 2.594 | 1,191,348 |
| 2024-04-17 | 2.920 | 2.920 | 2.840 | 2.880 | 2.668 | 1,352,113 |
| 2024-04-11 | 2.940 | 2.940 | 2.900 | 2.940 | 2.724 | 407,811 |
| 2024-04-10 | 2.880 | 2.980 | 2.880 | 2.980 | 2.761 | 1,153,772 |
| 2024-04-09 | 2.840 | 2.920 | 2.840 | 2.860 | 2.650 | 862,964 |
| 2024-04-05 | 2.760 | 2.960 | 2.760 | 2.820 | 2.613 | 1,580,307 |
| 2024-04-04 | 2.900 | 2.980 | 2.780 | 2.820 | 2.613 | 4,301,553 |
| 2024-04-03 | 3.080 | 3.080 | 2.880 | 2.900 | 2.687 | 3,918,575 |
| 2024-04-02 | 3.080 | 3.140 | 3.040 | 3.080 | 2.854 | 1,990,985 |
| 2024-04-01 | 3.100 | 3.100 | 3.040 | 3.080 | 2.854 | 695,089 |
| 2024-03-29 | 3.120 | 3.120 | 3.060 | 3.060 | 2.835 | 1,058,100 |
| 2024-03-28 | 3.140 | 3.200 | 3.100 | 3.100 | 2.872 | 1,427,567 |
| 2024-03-27 | 3.180 | 3.180 | 3.120 | 3.120 | 2.891 | 1,438,681 |
| 2024-03-26 | 3.020 | 3.180 | 3.020 | 3.140 | 2.909 | 5,576,926 |
| 2024-03-25 | 3.040 | 3.320 | 3.040 | 3.040 | 2.817 | 16,815,250 |
| 2024-03-22 | 2.860 | 3.020 | 2.840 | 3.020 | 2.798 | 6,260,154 |
| 2024-03-21 | 2.840 | 2.900 | 2.820 | 2.840 | 2.631 | 2,107,524 |
| 2024-03-20 | 2.840 | 2.880 | 2.820 | 2.820 | 2.613 | 957,534 |
| 2024-03-19 | 2.840 | 2.860 | 2.820 | 2.840 | 2.631 | 791,711 |
| 2024-03-18 | 2.840 | 2.860 | 2.800 | 2.840 | 2.631 | 1,012,479 |
| 2024-03-15 | 2.860 | 2.860 | 2.820 | 2.860 | 2.650 | 397,420 |
| 2024-03-14 | 2.880 | 2.900 | 2.860 | 2.860 | 2.650 | 276,008 |
| 2024-03-13 | 2.860 | 2.900 | 2.860 | 2.880 | 2.668 | 337,420 |
| 2024-03-12 | 2.900 | 2.900 | 2.840 | 2.860 | 2.650 | 514,448 |
| 2024-03-11 | 2.900 | 2.920 | 2.860 | 2.860 | 2.650 | 747,921 |
| 2024-03-08 | 2.920 | 2.960 | 2.900 | 2.920 | 2.705 | 1,342,861 |
| 2024-03-07 | 2.900 | 2.920 | 2.880 | 2.900 | 2.687 | 1,068,824 |
| 2024-03-06 | 2.820 | 2.940 | 2.820 | 2.880 | 2.668 | 2,073,437 |
| 2024-03-05 | 2.840 | 2.900 | 2.780 | 2.860 | 2.650 | 1,873,989 |
| 2024-03-04 | 2.840 | 2.940 | 2.820 | 2.860 | 2.650 | 2,710,808 |
| 2024-03-01 | 2.720 | 2.940 | 2.720 | 2.840 | 2.631 | 6,656,672 |
| 2024-02-29 | 2.780 | 2.800 | 2.660 | 2.760 | 2.557 | 2,852,252 |
| 2024-02-28 | 2.900 | 2.900 | 2.800 | 2.820 | 2.613 | 2,521,886 |
| 2024-02-27 | 2.940 | 2.960 | 2.840 | 2.900 | 2.687 | 2,774,028 |
| 2024-02-23 | 3.200 | 3.200 | 2.940 | 2.960 | 2.742 | 11,722,380 |
| 2024-02-22 | 3.240 | 3.300 | 3.240 | 3.280 | 3.039 | 376,163 |
| 2024-02-21 | 3.240 | 3.260 | 3.220 | 3.240 | 3.002 | 850,680 |
| 2024-02-20 | 3.280 | 3.300 | 3.240 | 3.260 | 3.020 | 592,282 |
| 2024-02-19 | 3.320 | 3.320 | 3.280 | 3.280 | 3.039 | 598,544 |
| 2024-02-16 | 3.340 | 3.360 | 3.320 | 3.320 | 3.076 | 543,228 |
| 2024-02-15 | 3.360 | 3.380 | 3.340 | 3.360 | 3.113 | 639,219 |
| 2024-02-14 | 3.320 | 3.340 | 3.280 | 3.340 | 3.094 | 959,713 |
| 2024-02-13 | 3.360 | 3.420 | 3.360 | 3.360 | 3.113 | 628,313 |
| 2024-02-12 | 3.380 | 3.380 | 3.320 | 3.360 | 3.113 | 623,720 |
| 2024-02-09 | 3.340 | 3.440 | 3.320 | 3.360 | 3.113 | 1,524,003 |
| 2024-02-08 | 3.400 | 3.420 | 3.320 | 3.340 | 3.094 | 1,034,339 |
| 2024-02-07 | 3.400 | 3.400 | 3.360 | 3.400 | 3.150 | 996,908 |
| 2024-02-06 | 3.280 | 3.420 | 3.280 | 3.400 | 3.150 | 2,815,901 |
| 2024-02-05 | 3.320 | 3.320 | 3.260 | 3.300 | 3.057 | 1,143,293 |
| 2024-02-02 | 3.280 | 3.340 | 3.280 | 3.320 | 3.076 | 784,791 |
| 2024-02-01 | 3.260 | 3.300 | 3.240 | 3.240 | 3.002 | 1,459,230 |
| 2024-01-31 | 3.380 | 3.400 | 3.240 | 3.280 | 3.039 | 3,257,001 |
| 2024-01-30 | 3.400 | 3.440 | 3.360 | 3.360 | 3.113 | 1,470,702 |
| 2024-01-29 | 3.400 | 3.440 | 3.360 | 3.400 | 3.150 | 1,068,500 |
| 2024-01-26 | 3.380 | 3.460 | 3.360 | 3.400 | 3.150 | 2,656,166 |
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.