Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.960	4.040	3.880	4.020	3.670	635,300
2023-05-02	4.060	4.100	3.880	3.940	3.597	2,077,845
2023-04-28	4.100	4.140	4.040	4.100	3.743	846,483
2023-04-27	4.140	4.140	4.020	4.040	3.688	696,773
2023-04-26	4.160	4.180	4.060	4.080	3.725	988,734
2023-04-25	4.160	4.220	4.100	4.180	3.816	1,027,961
2023-04-24	4.180	4.240	4.100	4.220	3.853	1,985,844
2023-04-21	4.420	4.420	4.260	4.260	3.889	1,459,409
2023-04-20	4.460	4.480	4.340	4.400	4.017	1,227,100
2023-04-19	4.540	4.580	4.440	4.460	4.072	1,299,820
2023-04-18	4.620	4.620	4.540	4.560	4.163	430,009
2023-04-17	4.580	4.600	4.520	4.600	4.199	586,968
2023-04-12	4.540	4.580	4.480	4.520	4.126	407,002
2023-04-11	4.520	4.580	4.520	4.540	4.145	446,674
2023-04-10	4.520	4.580	4.480	4.520	4.126	463,178
2023-04-07	4.480	4.500	4.460	4.480	4.090	268,503
2023-04-05	4.600	4.600	4.460	4.460	4.072	1,346,788
2023-04-04	4.580	4.640	4.520	4.540	4.145	646,536
2023-04-03	4.560	4.580	4.500	4.580	4.181	767,605
2023-03-31	4.700	4.700	4.480	4.540	4.145	2,533,648
2023-03-30	4.580	4.720	4.520	4.640	4.236	2,919,044
2023-03-29	4.600	4.600	4.500	4.500	4.108	1,258,369
2023-03-28	4.620	4.680	4.540	4.600	4.199	1,321,217
2023-03-27	4.700	4.700	4.600	4.600	4.199	539,860
2023-03-24	4.540	4.640	4.540	4.620	4.218	642,701
2023-03-23	4.520	4.580	4.420	4.580	4.181	745,967
2023-03-22	4.500	4.540	4.500	4.520	4.126	365,971
2023-03-21	4.420	4.520	4.420	4.480	4.090	1,197,400
2023-03-20	4.600	4.600	4.320	4.400	4.017	2,683,983
2023-03-17	4.540	4.640	4.520	4.560	4.163	1,143,054
2023-03-16	4.520	4.560	4.460	4.500	4.108	940,503
2023-03-15	4.520	4.660	4.520	4.620	4.218	1,300,316
2023-03-14	4.800	4.800	4.420	4.440	4.053	4,566,371
2023-03-13	4.860	4.900	4.720	4.800	4.382	4,066,455
2023-03-10	4.860	4.940	4.840	4.900	4.473	2,678,892
2023-03-09	4.900	4.980	4.900	4.960	4.528	1,021,832
2023-03-08	4.900	4.940	4.860	4.920	4.492	928,499
2023-03-07	4.900	5.000	4.900	4.960	4.528	1,020,352
2023-03-03	4.860	4.920	4.800	4.880	4.455	1,785,910
2023-03-02	4.960	4.980	4.800	4.840	4.419	2,475,840
2023-03-01	5.000	5.050	4.920	4.940	4.510	1,429,411
2023-02-28	5.000	5.150	5.000	5.000	4.565	2,777,921
2023-02-27	5.050	5.100	4.840	5.000	4.565	6,336,119
2023-02-24	5.100	5.150	5.050	5.100	4.656	1,088,110
2023-02-23	5.100	5.200	5.050	5.150	4.702	1,664,307
2023-02-22	5.150	5.200	5.100	5.100	4.656	865,200
2023-02-21	5.100	5.200	5.100	5.200	4.747	929,674
2023-02-20	5.100	5.150	5.000	5.150	4.702	4,751,986
2023-02-17	5.450	5.450	5.000	5.100	4.656	5,447,062
2023-02-16	5.400	5.450	5.300	5.450	4.975	1,813,680
2023-02-15	5.350	5.450	5.250	5.300	4.839	2,678,070
2023-02-14	5.450	5.600	5.300	5.350	4.884	3,040,082
2023-02-13	5.450	5.650	5.350	5.450	4.975	2,201,296
2023-02-10	5.500	5.550	5.400	5.450	4.975	1,632,837
2023-02-09	5.600	5.600	5.400	5.500	5.021	3,204,178
2023-02-08	5.750	5.850	5.450	5.600	5.112	10,371,280
2023-02-07	5.600	5.850	5.600	5.700	5.204	12,325,060
2023-02-06	5.650	5.650	5.450	5.550	5.067	5,433,713
2023-02-03	5.500	5.700	5.500	5.600	5.112	10,103,150
2023-02-02	5.350	5.700	5.350	5.500	5.021	21,463,330

← NewerPage 15 of 21 · 1,216 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.