Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.100	4.160	4.020	4.040	4.040	12,836,650
2026-07-16	4.140	4.180	3.980	4.180	4.180	16,759,758
2026-07-15	4.360	4.360	4.020	4.100	4.100	28,770,932
2026-07-14	3.620	4.280	3.520	4.200	4.200	39,947,098
2026-07-13	3.720	3.800	3.620	3.680	3.680	12,131,300
2026-07-10	3.720	3.920	3.600	3.700	3.700	35,959,910
2026-07-09	3.300	3.560	3.280	3.520	3.520	17,021,664
2026-07-08	3.340	3.440	3.080	3.160	3.160	15,122,423
2026-07-07	3.500	3.640	3.240	3.340	3.340	28,531,744
2026-07-06	3.560	4.040	3.360	3.500	3.500	41,982,367
2026-07-03	3.540	3.600	3.540	3.600	3.600	915,368
2026-07-02	3.600	3.600	3.540	3.540	3.540	619,300
2026-07-01	3.620	3.620	3.600	3.600	3.600	821,117
2026-06-30	3.580	3.620	3.580	3.620	3.620	924,302
2026-06-29	3.580	3.600	3.580	3.600	3.600	917,433
2026-06-26	3.540	3.560	3.540	3.560	3.560	418,200
2026-06-25	3.660	3.660	3.560	3.640	3.640	1,062,100
2026-06-24	3.440	3.500	3.400	3.500	3.500	1,590,910
2026-06-23	3.700	3.700	3.480	3.480	3.480	1,428,510
2026-06-22	3.740	3.820	3.740	3.820	3.820	1,699,800
2026-06-19	3.660	3.680	3.660	3.680	3.680	1,895,100
2026-06-18	3.500	3.540	3.500	3.540	3.540	1,471,700
2026-06-17	3.320	3.500	3.320	3.500	3.500	1,839,700
2026-06-16	3.580	3.580	3.380	3.380	3.380	2,706,590
2026-06-15	3.700	3.700	3.600	3.600	3.600	3,061,732
2026-06-12	3.180	3.840	3.160	3.780	3.780	53,576,441
2026-06-11	2.860	3.120	2.860	3.080	3.080	9,500,480
2026-06-10	2.960	3.080	2.840	2.900	2.900	8,524,007
2026-06-09	2.980	3.160	2.960	3.160	3.160	8,309,203
2026-06-08	2.860	2.960	2.820	2.940	2.940	6,855,188
2026-06-05	3.080	3.120	2.900	3.020	3.020	7,297,899
2026-06-04	3.160	3.260	3.120	3.160	3.160	6,917,776
2026-06-02	2.940	3.220	2.900	3.200	3.200	14,424,490
2026-05-29	3.240	3.240	2.820	2.940	2.940	15,013,790
2026-05-28	3.260	3.280	3.120	3.220	3.220	7,849,978
2026-05-27	3.360	3.440	3.200	3.300	3.300	29,626,539
2026-05-26	2.960	3.580	2.940	3.320	3.320	162,126,000
2026-05-25	2.620	3.060	2.600	2.860	2.860	71,617,523
2026-05-22	2.160	2.700	2.140	2.540	2.540	77,262,703
2026-05-21	2.220	2.220	2.120	2.160	2.160	10,699,060
2026-05-20	2.020	2.200	2.020	2.120	2.120	12,362,880
2026-05-19	2.080	2.080	1.950	2.020	2.020	6,641,292
2026-05-18	2.080	2.120	2.040	2.080	2.080	4,493,874
2026-05-15	2.180	2.180	2.000	2.060	2.060	11,046,390
2026-05-14	2.200	2.280	2.140	2.200	2.200	8,264,770
2026-05-13	2.080	2.240	2.080	2.220	2.220	11,453,600
2026-05-12	2.120	2.180	2.020	2.040	2.040	4,457,047
2026-05-11	2.140	2.200	2.080	2.140	2.140	6,775,654
2026-05-08	2.180	2.300	2.080	2.140	2.140	9,942,817
2026-05-07	2.260	2.360	2.240	2.240	2.240	9,250,549
2026-05-06	2.120	2.520	2.120	2.280	2.280	43,881,820
2026-05-05	2.100	2.180	2.000	2.100	2.100	18,619,250
2026-04-30	2.180	2.340	1.990	2.040	2.040	26,737,240
2026-04-29	1.880	2.180	1.850	2.180	2.150	27,751,000
2026-04-28	2.140	2.280	1.880	1.900	1.874	52,518,840
2026-04-27	1.590	2.000	1.590	2.000	1.973	45,011,340
2026-04-24	1.560	1.590	1.510	1.550	1.529	9,671,865
2026-04-23	1.600	1.630	1.490	1.540	1.519	23,866,301
2026-04-22	1.410	1.610	1.410	1.600	1.578	34,047,000
2026-04-21	1.390	1.450	1.380	1.420	1.401	2,750,969

← NewerPage 2 of 21 · 1,214 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.