Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.380	4.640	4.380	4.600	4.262	3,230,564
2023-07-27	4.280	4.360	4.280	4.360	4.039	4,285,845
2023-07-26	4.320	4.320	4.260	4.260	3.947	177,700
2023-07-25	4.180	4.300	4.180	4.300	3.984	3,577,723
2023-07-24	4.200	4.220	4.180	4.180	3.873	141,511
2023-07-21	4.160	4.240	4.160	4.200	3.891	464,546
2023-07-20	4.300	4.340	4.220	4.220	3.910	473,600
2023-07-19	4.380	4.380	4.280	4.300	3.984	555,700
2023-07-18	4.340	4.440	4.340	4.340	4.021	698,255
2023-07-17	4.400	4.400	4.280	4.360	4.039	990,884
2023-07-14	4.160	4.400	4.160	4.380	4.058	1,884,653
2023-07-13	4.140	4.200	4.140	4.160	3.854	260,575
2023-07-12	4.220	4.220	4.120	4.140	3.836	706,029
2023-07-11	4.260	4.260	4.220	4.220	3.910	55,871
2023-07-10	4.280	4.280	4.200	4.240	3.928	246,000
2023-07-07	4.220	4.260	4.160	4.240	3.928	264,905
2023-07-06	4.300	4.300	4.180	4.220	3.910	464,202
2023-07-05	4.360	4.380	4.300	4.300	3.984	252,743
2023-07-04	4.320	4.400	4.300	4.360	4.039	335,219
2023-07-03	4.380	4.380	4.280	4.320	4.002	230,161
2023-06-30	4.220	4.380	4.220	4.340	4.021	838,414
2023-06-29	4.200	4.260	4.120	4.180	3.873	1,189,203
2023-06-28	4.400	4.400	4.160	4.160	3.854	1,070,400
2023-06-27	4.240	4.340	4.240	4.300	3.984	880,000
2023-06-26	4.480	4.520	4.200	4.240	3.928	1,999,657
2023-06-23	4.420	4.500	4.360	4.480	4.151	1,153,646
2023-06-22	4.540	4.540	4.400	4.420	4.095	1,336,054
2023-06-21	4.720	4.760	4.500	4.540	4.206	2,441,511
2023-06-20	4.820	4.820	4.720	4.720	4.373	1,039,320
2023-06-19	4.720	4.860	4.700	4.840	4.484	1,896,908
2023-06-16	4.900	4.900	4.700	4.720	4.373	1,516,511
2023-06-15	4.820	4.900	4.700	4.780	4.429	2,916,966
2023-06-14	4.860	4.900	4.800	4.800	4.447	2,826,121
2023-06-13	4.660	4.860	4.640	4.820	4.466	5,269,482
2023-06-12	4.680	4.680	4.560	4.620	4.280	1,168,201
2023-06-09	4.520	4.660	4.480	4.620	4.280	896,095
2023-06-08	4.620	4.620	4.420	4.520	4.188	1,678,176
2023-06-07	4.640	4.660	4.600	4.620	4.280	856,101
2023-06-06	4.660	4.720	4.600	4.640	4.299	1,503,194
2023-06-02	4.660	4.740	4.660	4.680	4.336	1,457,263
2023-06-01	4.660	4.780	4.620	4.620	4.280	3,734,656
2023-05-31	4.680	4.740	4.620	4.660	4.317	2,084,895
2023-05-30	4.620	4.740	4.520	4.680	4.336	4,280,889
2023-05-29	4.580	4.700	4.580	4.620	4.280	3,959,322
2023-05-26	4.340	4.580	4.320	4.560	4.225	7,847,278
2023-05-25	4.180	4.360	4.180	4.320	4.002	4,893,346
2023-05-24	4.180	4.260	4.100	4.140	3.836	1,532,901
2023-05-23	4.120	4.200	4.060	4.180	3.873	450,962
2023-05-22	4.040	4.120	3.920	4.120	3.817	736,472
2023-05-19	4.100	4.120	4.040	4.040	3.743	609,429
2023-05-18	4.080	4.140	4.080	4.100	3.799	337,703
2023-05-17	4.120	4.120	4.060	4.060	3.762	236,606
2023-05-16	4.160	4.160	4.080	4.120	3.817	424,900
2023-05-15	4.280	4.280	4.060	4.140	3.836	572,110
2023-05-12	4.120	4.240	4.100	4.220	3.910	1,664,100
2023-05-11	4.200	4.200	4.120	4.120	3.817	578,590
2023-05-10	4.120	4.220	4.040	4.160	3.854	1,079,455
2023-05-09	4.080	4.100	4.000	4.100	3.799	1,404,587
2023-05-08	4.220	4.280	4.080	4.100	3.743	2,280,000
2023-05-03	3.960	4.040	3.880	4.020	3.670	635,300

← NewerPage 14 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.