Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.200	5.350	5.000	5.000	4.565	13,157,800
2022-05-06	5.100	5.550	5.000	5.350	4.884	38,196,602
2022-05-05	5.050	5.150	5.000	5.100	4.656	5,572,300
2022-05-03	5.100	5.150	4.960	5.100	4.610	6,770,800
2022-04-29	5.100	5.150	5.000	5.100	4.610	3,390,500
2022-04-28	5.100	5.100	5.000	5.100	4.610	2,834,300
2022-04-27	5.100	5.200	5.000	5.050	4.565	8,125,800
2022-04-26	5.200	5.350	5.100	5.100	4.610	13,506,100
2022-04-25	4.960	5.150	4.880	5.100	4.610	4,978,900
2022-04-22	5.100	5.150	5.000	5.050	4.565	6,315,500
2022-04-21	4.680	5.150	4.660	5.100	4.610	16,462,400
2022-04-20	4.720	4.760	4.620	4.640	4.194	1,694,300
2022-04-19	4.580	4.780	4.580	4.720	4.267	1,403,300
2022-04-18	4.660	4.680	4.580	4.600	4.158	558,500
2022-04-12	4.600	4.620	4.580	4.580	4.140	621,400
2022-04-11	4.700	4.720	4.620	4.620	4.176	1,106,200
2022-04-08	4.800	4.840	4.740	4.760	4.303	988,800
2022-04-07	4.860	4.860	4.740	4.760	4.303	2,657,100
2022-04-05	4.860	4.960	4.780	4.880	4.411	3,206,900
2022-04-04	4.900	4.920	4.820	4.820	4.357	929,100
2022-04-01	4.880	4.900	4.780	4.900	4.430	1,607,700
2022-03-31	4.800	4.840	4.780	4.820	4.357	617,900
2022-03-30	4.900	4.920	4.780	4.820	4.357	2,251,800
2022-03-29	4.800	4.880	4.800	4.860	4.393	910,300
2022-03-28	4.800	4.820	4.760	4.780	4.321	934,000
2022-03-25	4.840	4.860	4.780	4.820	4.357	1,432,200
2022-03-24	4.860	4.880	4.800	4.800	4.339	1,205,340
2022-03-23	4.860	4.980	4.840	4.860	4.393	3,640,123
2022-03-22	4.800	4.840	4.760	4.820	4.357	1,127,100
2022-03-21	4.860	4.900	4.280	4.840	4.375	3,630,200
2022-03-18	4.840	4.860	4.800	4.840	4.375	1,906,700
2022-03-17	4.780	4.900	4.780	4.840	4.375	8,902,700
2022-03-16	4.460	4.740	4.460	4.740	4.285	6,533,700
2022-03-15	4.480	4.540	4.380	4.420	3.996	1,308,000
2022-03-14	4.440	4.560	4.440	4.500	4.068	913,100
2022-03-11	4.360	4.500	4.340	4.460	4.032	962,100
2022-03-10	4.400	4.520	4.400	4.460	4.032	3,008,500
2022-03-09	4.200	4.400	4.120	4.400	3.978	3,058,700
2022-03-08	4.200	4.280	3.900	4.140	3.742	5,508,000
2022-03-07	4.500	4.520	4.220	4.280	3.869	4,525,600
2022-03-04	4.680	4.680	4.600	4.620	4.176	1,434,200
2022-03-03	4.720	4.720	4.660	4.680	4.231	1,509,900
2022-03-02	4.740	4.780	4.700	4.700	4.249	1,700,000
2022-03-01	4.700	4.840	4.700	4.780	4.321	1,363,600
2022-02-28	4.760	4.760	4.640	4.700	4.249	1,742,400
2022-02-25	4.680	4.800	4.680	4.760	4.303	1,385,600
2022-02-24	4.800	4.880	4.640	4.640	4.194	3,625,900
2022-02-23	4.900	4.940	4.800	4.840	4.375	2,710,600
2022-02-22	4.860	4.940	4.800	4.880	4.411	2,557,600
2022-02-21	4.920	5.050	4.860	4.880	4.411	8,330,000
2022-02-18	4.760	4.940	4.720	4.860	4.393	18,589,900
2022-02-17	5.050	5.050	4.900	4.920	4.448	5,094,300
2022-02-15	4.640	4.960	4.640	4.960	4.484	10,785,700
2022-02-14	4.780	4.780	4.560	4.620	4.176	4,969,200
2022-02-11	4.860	4.880	4.740	4.780	4.321	4,228,900
2022-02-10	4.860	4.920	4.860	4.880	4.411	3,155,600
2022-02-09	5.100	5.100	4.860	4.860	4.393	10,733,000
2022-02-08	5.100	5.150	5.050	5.100	4.610	2,321,800
2022-02-07	5.100	5.150	5.000	5.050	4.565	1,487,000
2022-02-04	5.050	5.150	5.050	5.100	4.610	1,772,400

← NewerPage 19 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.