Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.760	4.860	4.660	4.800	4.447	1,041,634
2023-10-26	4.780	4.800	4.660	4.760	4.410	1,910,884
2023-10-25	4.700	4.860	4.700	4.800	4.447	2,050,600
2023-10-24	4.800	4.840	4.640	4.640	4.299	4,203,496
2023-10-20	5.100	5.200	4.840	4.840	4.484	7,475,859
2023-10-19	5.150	5.200	5.100	5.100	4.725	1,854,000
2023-10-18	5.250	5.350	5.200	5.200	4.818	1,890,991
2023-10-17	5.300	5.350	5.100	5.250	4.864	5,086,302
2023-10-16	5.300	5.300	5.100	5.250	4.864	4,335,928
2023-10-12	5.500	5.600	5.250	5.250	4.864	8,886,672
2023-10-11	5.200	5.500	5.200	5.450	5.049	5,489,309
2023-10-10	5.300	5.350	5.050	5.150	4.771	5,212,943
2023-10-09	5.150	5.350	5.150	5.200	4.818	4,711,939
2023-10-06	5.500	5.550	5.200	5.200	4.818	5,876,113
2023-10-05	5.400	5.550	5.300	5.450	5.049	9,639,371
2023-10-04	5.150	5.450	5.050	5.400	5.003	6,398,200
2023-10-03	5.400	5.400	5.150	5.150	4.771	7,146,406
2023-10-02	5.150	5.450	5.100	5.400	5.003	7,818,459
2023-09-29	5.300	5.350	5.050	5.100	4.725	4,146,949
2023-09-28	5.000	5.350	5.000	5.250	4.864	7,761,434
2023-09-27	4.880	5.000	4.880	4.980	4.614	1,319,405
2023-09-26	5.100	5.100	4.900	4.920	4.558	2,439,980
2023-09-25	5.000	5.150	4.980	5.100	4.725	1,580,781
2023-09-22	5.050	5.150	5.000	5.000	4.632	4,537,789
2023-09-21	4.920	5.100	4.900	5.050	4.679	2,536,246
2023-09-20	4.980	5.000	4.880	4.920	4.558	1,478,121
2023-09-19	4.920	5.050	4.840	5.000	4.632	3,493,911
2023-09-18	5.150	5.150	4.920	4.920	4.558	4,922,673
2023-09-15	5.200	5.350	5.150	5.200	4.818	4,283,178
2023-09-14	5.100	5.300	5.050	5.150	4.771	4,940,139
2023-09-13	5.150	5.200	5.050	5.050	4.679	3,557,714
2023-09-12	5.150	5.250	5.100	5.150	4.771	4,480,879
2023-09-11	4.980	5.150	4.940	5.100	4.725	5,550,044
2023-09-08	5.150	5.150	4.900	4.960	4.595	3,160,099
2023-09-07	5.000	5.150	4.980	5.100	4.725	1,914,619
2023-09-06	4.920	5.100	4.800	5.050	4.679	3,263,464
2023-09-05	4.920	4.980	4.860	4.900	4.540	3,573,675
2023-09-04	5.150	5.200	4.860	4.860	4.503	9,502,716
2023-09-01	5.250	5.550	5.150	5.200	4.818	11,439,060
2023-08-31	5.250	5.250	5.150	5.200	4.818	1,526,807
2023-08-30	5.350	5.450	5.200	5.250	4.864	3,604,150
2023-08-29	5.200	5.400	5.200	5.250	4.864	1,835,117
2023-08-28	5.400	5.400	5.150	5.150	4.771	1,925,781
2023-08-25	5.400	5.450	5.200	5.350	4.957	2,084,373
2023-08-24	5.300	5.450	5.150	5.350	4.957	10,518,850
2023-08-23	5.000	5.350	4.960	5.250	4.864	14,907,060
2023-08-22	4.800	5.050	4.780	4.940	4.577	11,578,980
2023-08-21	4.600	4.780	4.600	4.760	4.410	4,196,156
2023-08-18	4.700	4.760	4.540	4.600	4.262	4,345,282
2023-08-17	4.760	4.800	4.660	4.700	4.355	5,116,313
2023-08-16	4.580	4.760	4.580	4.720	4.373	7,748,829
2023-08-15	4.600	4.620	4.520	4.600	4.262	1,564,704
2023-08-11	4.600	4.660	4.500	4.580	4.243	2,284,402
2023-08-10	4.700	4.720	4.540	4.600	4.262	1,715,229
2023-08-09	4.520	4.700	4.520	4.680	4.336	2,152,259
2023-08-08	4.680	4.720	4.520	4.520	4.188	2,224,425
2023-08-07	4.660	4.780	4.620	4.660	4.317	4,032,936
2023-08-04	4.340	4.820	4.340	4.620	4.280	10,765,500
2023-08-03	4.280	4.280	4.200	4.240	3.928	1,188,910
2023-08-02	4.580	4.580	4.260	4.300	3.984	3,915,261

← NewerPage 13 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.