Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.150	5.150	4.980	5.000	4.565	6,347,585
2022-11-03	4.860	5.000	4.820	5.000	4.565	1,963,717
2022-11-02	4.940	5.050	4.880	4.880	4.455	4,977,811
2022-11-01	4.660	4.920	4.660	4.900	4.473	6,986,486
2022-10-31	4.620	4.660	4.620	4.640	4.236	586,650
2022-10-28	4.600	4.700	4.580	4.580	4.181	820,678
2022-10-27	4.560	4.660	4.520	4.600	4.199	1,125,100
2022-10-26	4.600	4.640	4.540	4.540	4.145	766,400
2022-10-25	4.600	4.600	4.500	4.560	4.163	1,137,415
2022-10-21	4.520	4.720	4.500	4.560	4.163	3,952,314
2022-10-20	4.420	4.520	4.340	4.500	4.108	2,681,677
2022-10-19	4.500	4.500	4.400	4.420	4.035	722,600
2022-10-18	4.440	4.540	4.420	4.460	4.072	2,495,223
2022-10-17	4.240	4.420	4.240	4.420	4.035	1,537,005
2022-10-12	4.300	4.340	4.180	4.200	3.834	1,903,800
2022-10-11	4.280	4.360	4.260	4.300	3.926	716,107
2022-10-10	4.360	4.360	4.220	4.260	3.889	1,781,000
2022-10-07	4.540	4.560	4.320	4.380	3.999	2,063,430
2022-10-06	4.560	4.600	4.520	4.540	4.145	1,782,000
2022-10-05	4.400	4.560	4.340	4.540	4.145	5,690,715
2022-10-04	4.260	4.340	4.180	4.340	3.962	1,263,157
2022-10-03	4.320	4.380	4.160	4.160	3.798	1,581,123
2022-09-30	4.320	4.340	4.220	4.320	3.944	832,836
2022-09-29	4.380	4.400	4.260	4.340	3.962	2,394,611
2022-09-28	4.420	4.440	4.280	4.340	3.962	1,800,101
2022-09-27	4.540	4.600	4.420	4.440	4.053	1,969,205
2022-09-26	4.740	4.740	4.600	4.600	4.199	967,164
2022-09-23	4.880	4.900	4.700	4.740	4.327	4,146,800
2022-09-22	4.840	4.920	4.840	4.880	4.455	921,531
2022-09-21	4.860	4.900	4.840	4.840	4.419	412,510
2022-09-20	4.900	5.000	4.840	4.840	4.419	976,175
2022-09-19	4.800	5.050	4.800	4.920	4.492	1,786,673
2022-09-16	4.940	4.940	4.800	4.800	4.382	1,801,111
2022-09-15	5.050	5.050	4.900	4.940	4.510	1,147,788
2022-09-14	4.920	5.000	4.820	5.000	4.565	2,989,172
2022-09-13	5.050	5.200	4.980	5.050	4.610	1,587,501
2022-09-12	5.050	5.150	5.000	5.050	4.610	937,375
2022-09-09	4.960	5.100	4.920	5.000	4.565	3,017,015
2022-09-08	5.000	5.050	4.920	4.960	4.528	829,705
2022-09-07	4.980	5.050	4.940	4.960	4.528	955,620
2022-09-06	4.940	5.050	4.920	4.960	4.528	1,288,600
2022-09-05	5.050	5.150	4.900	4.940	4.510	2,314,506
2022-09-02	5.050	5.200	5.000	5.000	4.565	2,265,804
2022-09-01	5.450	5.450	5.050	5.100	4.656	2,676,459
2022-08-31	5.400	5.500	5.300	5.400	4.930	2,073,628
2022-08-30	5.250	5.500	5.200	5.400	4.930	2,387,921
2022-08-29	5.100	5.350	5.100	5.300	4.839	2,898,305
2022-08-26	5.400	5.500	5.350	5.400	4.930	1,818,937
2022-08-25	5.400	5.500	5.350	5.400	4.930	2,983,254
2022-08-24	5.200	5.500	5.200	5.400	4.930	7,116,533
2022-08-23	5.150	5.250	5.150	5.200	4.747	2,825,720
2022-08-22	5.300	5.400	5.150	5.200	4.747	3,608,987
2022-08-19	5.500	5.550	5.300	5.350	4.884	5,852,467
2022-08-18	5.300	5.550	5.200	5.500	5.021	10,286,830
2022-08-17	4.960	5.350	4.940	5.300	4.839	19,020,090
2022-08-16	5.000	5.000	4.900	4.900	4.473	1,397,895
2022-08-15	4.840	4.980	4.840	4.920	4.492	3,096,186
2022-08-11	4.860	4.900	4.820	4.840	4.419	1,432,520
2022-08-10	4.900	4.900	4.780	4.880	4.455	3,399,436
2022-08-09	4.840	4.940	4.840	4.900	4.473	3,694,841

← NewerPage 17 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.