Stars Microelectronics (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.420 | 3.420 | 3.340 | 3.360 | 3.113 | 3,085,633 |
| 2024-01-24 | 3.360 | 3.440 | 3.340 | 3.420 | 3.169 | 3,913,733 |
| 2024-01-23 | 3.720 | 3.740 | 3.380 | 3.380 | 3.132 | 7,454,392 |
| 2024-01-22 | 3.780 | 3.780 | 3.660 | 3.700 | 3.428 | 2,332,491 |
| 2024-01-19 | 3.760 | 3.800 | 3.740 | 3.760 | 3.484 | 4,286,330 |
| 2024-01-18 | 3.720 | 3.780 | 3.680 | 3.700 | 3.428 | 3,389,733 |
| 2024-01-17 | 3.860 | 3.880 | 3.720 | 3.720 | 3.447 | 6,974,204 |
| 2024-01-16 | 3.960 | 3.960 | 3.860 | 3.880 | 3.595 | 3,384,603 |
| 2024-01-15 | 3.940 | 4.020 | 3.920 | 3.940 | 3.650 | 10,088,870 |
| 2024-01-12 | 3.840 | 3.960 | 3.820 | 3.900 | 3.613 | 7,844,454 |
| 2024-01-11 | 3.900 | 3.920 | 3.820 | 3.840 | 3.558 | 5,894,144 |
| 2024-01-10 | 3.820 | 4.100 | 3.820 | 3.920 | 3.632 | 20,588,520 |
| 2024-01-09 | 3.720 | 3.840 | 3.700 | 3.780 | 3.502 | 7,639,220 |
| 2024-01-08 | 3.740 | 3.740 | 3.680 | 3.680 | 3.409 | 1,596,299 |
| 2024-01-05 | 3.820 | 3.820 | 3.700 | 3.720 | 3.447 | 3,435,532 |
| 2024-01-04 | 3.780 | 3.800 | 3.720 | 3.800 | 3.521 | 2,037,120 |
| 2024-01-03 | 3.780 | 3.800 | 3.740 | 3.780 | 3.502 | 2,177,833 |
| 2024-01-02 | 3.680 | 3.840 | 3.680 | 3.820 | 3.539 | 4,844,292 |
| 2023-12-28 | 3.680 | 3.720 | 3.680 | 3.700 | 3.428 | 659,773 |
| 2023-12-27 | 3.660 | 3.720 | 3.660 | 3.680 | 3.409 | 1,125,415 |
| 2023-12-26 | 3.700 | 3.700 | 3.660 | 3.660 | 3.391 | 1,389,972 |
| 2023-12-25 | 3.700 | 3.740 | 3.660 | 3.680 | 3.409 | 1,952,598 |
| 2023-12-22 | 3.780 | 3.780 | 3.660 | 3.680 | 3.409 | 3,458,652 |
| 2023-12-21 | 3.700 | 3.780 | 3.700 | 3.740 | 3.465 | 3,434,701 |
| 2023-12-20 | 3.700 | 3.820 | 3.680 | 3.720 | 3.447 | 5,108,871 |
| 2023-12-19 | 3.700 | 3.720 | 3.640 | 3.660 | 3.391 | 2,509,281 |
| 2023-12-18 | 3.680 | 3.760 | 3.680 | 3.700 | 3.428 | 1,899,175 |
| 2023-12-15 | 3.740 | 3.740 | 3.680 | 3.680 | 3.409 | 2,254,750 |
| 2023-12-14 | 3.760 | 3.820 | 3.680 | 3.720 | 3.447 | 6,033,172 |
| 2023-12-13 | 3.740 | 3.740 | 3.660 | 3.720 | 3.447 | 1,009,868 |
| 2023-12-12 | 3.820 | 3.820 | 3.680 | 3.720 | 3.447 | 2,711,055 |
| 2023-12-08 | 3.780 | 3.860 | 3.780 | 3.800 | 3.521 | 2,477,610 |
| 2023-12-07 | 3.840 | 3.840 | 3.720 | 3.740 | 3.465 | 4,006,008 |
| 2023-12-06 | 3.860 | 3.980 | 3.800 | 3.840 | 3.558 | 6,891,245 |
| 2023-12-04 | 3.760 | 4.020 | 3.680 | 3.820 | 3.539 | 7,821,938 |
| 2023-12-01 | 3.780 | 3.840 | 3.720 | 3.760 | 3.484 | 1,566,457 |
| 2023-11-30 | 3.820 | 3.860 | 3.740 | 3.760 | 3.484 | 2,672,359 |
| 2023-11-29 | 3.920 | 3.920 | 3.800 | 3.820 | 3.539 | 3,095,082 |
| 2023-11-28 | 3.920 | 3.960 | 3.880 | 3.920 | 3.632 | 633,450 |
| 2023-11-27 | 3.920 | 3.940 | 3.860 | 3.880 | 3.595 | 1,149,711 |
| 2023-11-24 | 3.980 | 3.980 | 3.900 | 3.900 | 3.613 | 1,414,807 |
| 2023-11-23 | 3.980 | 4.020 | 3.940 | 3.980 | 3.687 | 1,278,509 |
| 2023-11-22 | 4.000 | 4.020 | 3.940 | 3.940 | 3.650 | 1,909,022 |
| 2023-11-21 | 3.900 | 4.020 | 3.900 | 4.000 | 3.706 | 2,159,654 |
| 2023-11-20 | 3.940 | 4.040 | 3.840 | 3.880 | 3.595 | 5,209,967 |
| 2023-11-17 | 4.120 | 4.160 | 3.940 | 3.960 | 3.669 | 4,893,702 |
| 2023-11-16 | 4.180 | 4.220 | 4.060 | 4.080 | 3.780 | 1,722,079 |
| 2023-11-15 | 4.060 | 4.240 | 4.060 | 4.200 | 3.891 | 1,859,829 |
| 2023-11-14 | 4.160 | 4.180 | 4.020 | 4.080 | 3.780 | 1,550,255 |
| 2023-11-13 | 4.340 | 4.340 | 4.160 | 4.160 | 3.854 | 1,867,794 |
| 2023-11-10 | 4.480 | 4.480 | 4.320 | 4.320 | 4.002 | 1,751,868 |
| 2023-11-09 | 4.600 | 4.600 | 4.480 | 4.520 | 4.188 | 1,312,463 |
| 2023-11-08 | 4.580 | 4.620 | 4.500 | 4.580 | 4.243 | 1,381,960 |
| 2023-11-07 | 4.660 | 4.660 | 4.560 | 4.560 | 4.225 | 1,365,297 |
| 2023-11-06 | 4.680 | 4.720 | 4.600 | 4.640 | 4.299 | 2,161,701 |
| 2023-11-03 | 4.900 | 4.960 | 4.580 | 4.680 | 4.336 | 8,157,988 |
| 2023-11-02 | 4.800 | 4.880 | 4.740 | 4.760 | 4.410 | 5,000,403 |
| 2023-11-01 | 4.840 | 4.920 | 4.760 | 4.760 | 4.410 | 1,490,517 |
| 2023-10-31 | 4.860 | 4.860 | 4.780 | 4.820 | 4.466 | 1,001,903 |
| 2023-10-30 | 4.800 | 4.960 | 4.800 | 4.880 | 4.521 | 752,899 |
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.