Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	5.100	5.150	5.050	5.100	4.610	2,726,000
2022-02-02	5.200	5.250	5.100	5.150	4.656	3,534,100
2022-02-01	5.200	5.250	5.150	5.150	4.656	4,083,100
2022-01-31	5.050	5.150	5.000	5.150	4.656	2,925,200
2022-01-28	5.100	5.100	4.960	5.000	4.520	4,579,100
2022-01-27	5.000	5.000	4.840	5.000	4.520	10,804,900
2022-01-26	5.050	5.200	5.050	5.150	4.656	5,820,300
2022-01-25	5.000	5.150	4.940	5.000	4.520	10,836,400
2022-01-24	5.300	5.400	4.960	5.000	4.520	21,444,100
2022-01-21	5.600	5.750	5.250	5.350	4.836	14,734,900
2022-01-20	5.700	5.850	5.600	5.650	5.107	6,196,600
2022-01-19	6.000	6.000	5.600	5.700	5.153	16,136,500
2022-01-18	6.150	6.250	6.000	6.050	5.469	17,633,600
2022-01-17	6.100	6.350	6.100	6.250	5.650	8,630,500
2022-01-14	6.300	6.300	6.100	6.150	5.559	6,020,000
2022-01-13	6.300	6.350	6.200	6.300	5.695	3,979,400
2022-01-12	6.200	6.300	6.100	6.300	5.695	5,750,100
2022-01-11	6.350	6.350	6.100	6.200	5.605	7,757,000
2022-01-10	6.300	6.450	6.300	6.350	5.740	3,991,300
2022-01-07	6.300	6.400	6.300	6.300	5.695	3,204,600
2022-01-06	6.450	6.450	6.300	6.350	5.740	7,181,100
2022-01-05	6.600	6.650	6.450	6.550	5.921	4,358,300
2022-01-04	6.500	6.700	6.450	6.650	6.011	7,705,400
2021-12-30	6.550	6.700	6.400	6.500	5.876	9,896,900
2021-12-29	6.500	6.600	6.450	6.500	5.876	3,859,700
2021-12-28	6.500	6.750	6.450	6.500	5.876	13,003,900
2021-12-27	6.500	6.500	6.350	6.450	5.831	3,804,000
2021-12-24	6.550	6.550	6.400	6.500	5.876	3,632,500
2021-12-23	6.500	6.700	6.450	6.550	5.921	12,223,200
2021-12-22	6.350	6.450	6.300	6.400	5.785	2,897,400
2021-12-21	6.400	6.500	6.250	6.350	5.740	7,238,900
2021-12-20	6.600	6.650	6.300	6.350	5.740	11,645,300
2021-12-17	6.850	6.850	6.550	6.600	5.966	18,191,699
2021-12-16	6.800	7.000	6.750	6.850	6.192	27,058,301
2021-12-15	6.750	7.000	6.650	6.750	6.102	35,163,199
2021-12-14	6.850	6.900	6.650	6.700	6.057	25,295,801
2021-12-13	6.650	6.900	6.550	6.750	6.102	20,218,600
2021-12-09	6.750	6.850	6.500	6.600	5.966	17,704,400
2021-12-08	6.250	6.750	6.200	6.650	6.011	32,030,801
2021-12-07	6.100	6.200	6.050	6.150	5.559	3,297,800
2021-12-03	6.100	6.200	6.050	6.050	5.469	3,333,000
2021-12-02	6.100	6.200	6.050	6.150	5.559	1,527,900
2021-12-01	6.050	6.200	5.900	6.200	5.605	4,467,100
2021-11-30	6.250	6.350	6.000	6.050	5.469	7,417,700
2021-11-29	6.400	6.400	6.150	6.200	5.605	6,128,800
2021-11-26	6.350	6.400	6.150	6.350	5.740	10,334,900
2021-11-25	6.300	6.450	6.300	6.400	5.785	5,391,100
2021-11-24	6.400	6.500	6.300	6.300	5.695	4,586,400
2021-11-23	6.450	6.500	6.350	6.400	5.785	3,501,100
2021-11-22	6.400	6.500	6.350	6.450	5.831	5,645,600
2021-11-19	6.700	6.750	6.350	6.350	5.740	20,765,699
2021-11-18	6.350	6.700	6.350	6.650	6.011	30,197,600
2021-11-17	6.300	6.350	6.200	6.300	5.695	4,125,500
2021-11-16	6.450	6.450	6.250	6.300	5.695	7,344,900
2021-11-15	6.400	6.500	6.400	6.400	5.785	5,287,400
2021-11-12	6.350	6.500	6.350	6.400	5.785	11,787,000
2021-11-11	6.250	6.500	6.200	6.300	5.695	26,038,400
2021-11-10	6.050	6.250	6.050	6.200	5.605	7,426,400
2021-11-09	6.100	6.150	6.000	6.050	5.469	5,908,000
2021-11-08	6.300	6.350	5.850	5.950	5.379	13,932,200

← NewerPage 20 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.