Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.860	4.900	4.800	4.840	4.419	3,400,105
2022-08-05	5.100	5.150	4.720	4.840	4.419	13,490,320
2022-08-04	4.980	5.100	4.940	4.980	4.546	5,548,414
2022-08-03	4.860	4.980	4.860	4.940	4.510	5,291,941
2022-08-02	4.660	4.920	4.620	4.880	4.455	14,031,580
2022-08-01	4.640	4.720	4.560	4.680	4.273	8,551,692
2022-07-27	4.380	4.620	4.380	4.580	4.181	17,773,070
2022-07-26	4.420	4.520	4.300	4.320	3.944	8,057,495
2022-07-25	4.280	4.460	4.220	4.440	4.053	3,894,900
2022-07-22	4.340	4.380	4.220	4.280	3.907	2,206,252
2022-07-21	4.340	4.340	4.260	4.300	3.926	2,207,096
2022-07-20	4.260	4.420	4.240	4.320	3.944	7,802,620
2022-07-19	4.220	4.220	4.160	4.200	3.834	985,497
2022-07-18	4.260	4.320	4.180	4.240	3.871	2,447,064
2022-07-15	4.340	4.340	4.120	4.240	3.871	3,295,965
2022-07-14	4.200	4.440	4.200	4.320	3.944	9,151,284
2022-07-12	4.200	4.320	4.100	4.140	3.780	4,588,440
2022-07-11	4.020	4.380	4.000	4.260	3.889	18,569,301
2022-07-08	3.960	4.400	3.920	3.980	3.633	7,811,361
2022-07-07	3.900	3.940	3.860	3.920	3.579	710,885
2022-07-06	3.900	3.960	3.800	3.880	3.542	1,098,268
2022-07-05	4.020	4.100	3.800	3.900	3.560	4,968,389
2022-07-04	4.200	4.220	4.020	4.020	3.670	1,343,511
2022-07-01	4.220	4.260	4.200	4.200	3.834	364,200
2022-06-30	4.320	4.340	4.180	4.200	3.834	715,230
2022-06-29	4.340	4.380	4.320	4.320	3.944	268,900
2022-06-28	4.280	4.420	4.280	4.400	4.017	631,631
2022-06-27	4.260	4.340	4.260	4.300	3.926	1,680,900
2022-06-24	4.200	4.300	4.200	4.220	3.853	1,784,452
2022-06-23	4.220	4.220	4.160	4.160	3.798	2,514,442
2022-06-22	4.320	4.320	4.220	4.220	3.853	1,418,053
2022-06-21	4.220	4.340	4.220	4.300	3.926	3,487,888
2022-06-20	4.420	4.420	4.200	4.200	3.834	4,077,591
2022-06-17	4.420	4.540	4.400	4.440	4.053	849,123
2022-06-16	4.580	4.600	4.460	4.460	4.072	1,815,412
2022-06-15	4.520	4.580	4.500	4.560	4.163	661,256
2022-06-14	4.500	4.680	4.480	4.500	4.108	4,988,096
2022-06-13	4.560	4.620	4.520	4.540	4.145	1,687,070
2022-06-10	4.600	4.680	4.580	4.680	4.273	1,503,574
2022-06-09	4.660	4.720	4.620	4.620	4.218	1,693,530
2022-06-08	4.580	4.660	4.580	4.620	4.218	1,182,724
2022-06-07	4.540	4.600	4.540	4.560	4.163	1,594,800
2022-06-06	4.680	4.680	4.600	4.640	4.236	1,690,011
2022-06-02	4.700	4.720	4.680	4.700	4.291	600,027
2022-06-01	4.700	4.740	4.680	4.700	4.291	1,118,971
2022-05-31	4.760	4.760	4.680	4.700	4.291	1,792,074
2022-05-30	4.780	4.820	4.680	4.740	4.327	4,993,152
2022-05-27	4.740	4.760	4.680	4.700	4.291	2,197,839
2022-05-26	4.700	4.740	4.680	4.720	4.309	787,510
2022-05-25	4.700	4.720	4.660	4.660	4.254	951,227
2022-05-24	4.700	4.760	4.700	4.700	4.291	895,197
2022-05-23	4.760	4.820	4.700	4.700	4.291	1,150,939
2022-05-20	4.760	4.820	4.760	4.780	4.364	802,600
2022-05-19	4.740	4.800	4.740	4.740	4.327	1,483,400
2022-05-18	4.820	4.880	4.760	4.860	4.437	2,137,300
2022-05-17	4.680	4.820	4.640	4.820	4.400	2,539,200
2022-05-13	4.620	4.700	4.600	4.640	4.236	2,506,300
2022-05-12	4.900	4.900	4.580	4.580	4.181	5,860,900
2022-05-11	4.860	5.000	4.860	4.920	4.492	3,871,700
2022-05-10	4.960	5.000	4.740	4.880	4.455	8,659,100

← NewerPage 18 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.