Stars Microelectronics (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.300 | 6.350 | 5.850 | 5.950 | 5.379 | 13,932,200 |
| 2021-11-05 | 6.400 | 6.400 | 6.250 | 6.300 | 5.695 | 8,454,500 |
| 2021-11-04 | 6.350 | 6.500 | 6.350 | 6.450 | 5.831 | 8,919,200 |
| 2021-11-03 | 6.600 | 6.650 | 6.200 | 6.200 | 5.605 | 27,189,801 |
| 2021-11-02 | 6.200 | 6.500 | 6.050 | 6.500 | 5.876 | 30,143,400 |
| 2021-11-01 | 5.850 | 6.200 | 5.850 | 6.200 | 5.605 | 11,681,600 |
| 2021-10-29 | 5.700 | 5.900 | 5.700 | 5.850 | 5.288 | 2,165,800 |
| 2021-10-28 | 5.750 | 5.850 | 5.650 | 5.700 | 5.153 | 760,200 |
| 2021-10-27 | 5.850 | 5.900 | 5.750 | 5.750 | 5.198 | 1,351,700 |
| 2021-10-26 | 5.750 | 5.900 | 5.750 | 5.850 | 5.288 | 1,628,300 |
| 2021-10-25 | 5.750 | 5.800 | 5.700 | 5.750 | 5.198 | 1,112,100 |
| 2021-10-21 | 5.950 | 5.950 | 5.800 | 5.800 | 5.243 | 947,900 |
| 2021-10-20 | 5.750 | 5.900 | 5.750 | 5.850 | 5.288 | 1,811,200 |
| 2021-10-19 | 5.850 | 5.850 | 5.650 | 5.700 | 5.153 | 3,597,900 |
| 2021-10-18 | 5.950 | 6.100 | 5.850 | 5.850 | 5.288 | 9,444,200 |
| 2021-10-15 | 5.600 | 5.950 | 5.550 | 5.950 | 5.379 | 8,415,600 |
| 2021-10-14 | 5.600 | 5.650 | 5.550 | 5.550 | 5.017 | 1,338,100 |
← NewerPage 21 of 21 · 1,217 trading days
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.