Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.440	1.440	1.370	1.380	1.361	2,368,019
2026-04-17	1.460	1.490	1.430	1.440	1.420	3,666,657
2026-04-16	1.450	1.530	1.450	1.480	1.460	11,267,100
2026-04-10	1.390	1.510	1.390	1.430	1.410	23,995,109
2026-04-09	1.320	1.380	1.300	1.370	1.351	3,431,580
2026-04-08	1.330	1.330	1.300	1.320	1.302	135,501
2026-04-07	1.300	1.320	1.300	1.320	1.302	190,711
2026-04-03	1.290	1.300	1.280	1.290	1.272	125,801
2026-04-02	1.290	1.310	1.280	1.290	1.272	212,306
2026-04-01	1.330	1.340	1.290	1.290	1.272	356,913
2026-03-31	1.350	1.350	1.300	1.320	1.302	442,911
2026-03-30	1.360	1.360	1.310	1.330	1.312	205,310
2026-03-27	1.320	1.340	1.300	1.330	1.312	312,075
2026-03-26	1.350	1.350	1.310	1.320	1.302	326,401
2026-03-25	1.270	1.370	1.250	1.320	1.302	1,308,516
2026-03-24	1.280	1.310	1.240	1.270	1.253	702,000
2026-03-23	1.350	1.350	1.270	1.270	1.253	615,724
2026-03-20	1.320	1.350	1.320	1.340	1.322	299,601
2026-03-19	1.340	1.340	1.310	1.320	1.302	402,700
2026-03-18	1.360	1.390	1.340	1.340	1.322	935,691
2026-03-17	1.340	1.420	1.340	1.360	1.341	3,211,633
2026-03-16	1.330	1.340	1.320	1.330	1.312	432,838
2026-03-13	1.350	1.350	1.320	1.330	1.312	140,022
2026-03-12	1.320	1.360	1.280	1.350	1.331	474,002
2026-03-11	1.290	1.430	1.290	1.350	1.331	4,325,087
2026-03-10	1.250	1.300	1.250	1.290	1.272	393,716
2026-03-09	1.230	1.270	1.190	1.270	1.253	316,904
2026-03-06	1.180	1.260	1.160	1.260	1.243	567,311
2026-03-05	1.150	1.190	1.150	1.170	1.154	677,308
2026-03-04	1.110	1.150	1.090	1.120	1.105	1,430,410
2026-03-02	1.300	1.310	1.200	1.210	1.193	2,263,129
2026-02-27	1.340	1.370	1.340	1.350	1.331	678,054
2026-02-26	1.370	1.390	1.350	1.380	1.361	583,024
2026-02-25	1.330	1.410	1.330	1.370	1.351	2,428,077
2026-02-24	1.300	1.350	1.300	1.330	1.312	530,519
2026-02-23	1.340	1.390	1.300	1.310	1.292	928,393
2026-02-20	1.380	1.380	1.320	1.330	1.312	1,470,681
2026-02-19	1.320	1.430	1.290	1.360	1.341	4,194,410
2026-02-18	1.210	1.290	1.200	1.290	1.272	802,904
2026-02-17	1.200	1.220	1.200	1.210	1.193	187,300
2026-02-16	1.230	1.240	1.200	1.200	1.184	365,954
2026-02-13	1.230	1.240	1.200	1.230	1.213	387,906
2026-02-12	1.210	1.240	1.210	1.230	1.213	425,097
2026-02-11	1.240	1.240	1.210	1.210	1.193	118,440
2026-02-10	1.210	1.230	1.200	1.230	1.213	179,422
2026-02-09	1.200	1.220	1.180	1.210	1.193	319,615
2026-02-06	1.180	1.210	1.180	1.190	1.174	46,605
2026-02-05	1.180	1.200	1.180	1.200	1.184	53,200
2026-02-04	1.190	1.190	1.180	1.180	1.164	93,800
2026-02-03	1.180	1.210	1.180	1.190	1.174	108,002
2026-02-02	1.190	1.200	1.180	1.180	1.164	49,665
2026-01-30	1.200	1.220	1.190	1.190	1.174	41,865
2026-01-29	1.220	1.220	1.180	1.200	1.184	48,248
2026-01-28	1.220	1.240	1.180	1.180	1.164	240,844
2026-01-27	1.230	1.240	1.220	1.220	1.203	190,716
2026-01-26	1.230	1.260	1.220	1.220	1.203	85,773
2026-01-23	1.240	1.270	1.230	1.230	1.213	454,100
2026-01-22	1.250	1.270	1.230	1.230	1.213	327,829
2026-01-21	1.240	1.280	1.220	1.270	1.253	521,261
2026-01-20	1.260	1.260	1.220	1.240	1.223	642,126

← NewerPage 3 of 4 · 240 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.