Stars Microelectronics (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.150 | 1.230 | 1.150 | 1.210 | 1.193 | 1,064,707 |
| 2026-01-16 | 1.150 | 1.200 | 1.150 | 1.160 | 1.144 | 308,892 |
| 2026-01-15 | 1.080 | 1.180 | 1.070 | 1.150 | 1.134 | 582,538 |
| 2026-01-14 | 1.080 | 1.100 | 1.080 | 1.100 | 1.085 | 163,153 |
| 2026-01-13 | 1.080 | 1.100 | 1.070 | 1.070 | 1.055 | 225,020 |
| 2026-01-12 | 1.090 | 1.100 | 1.070 | 1.070 | 1.055 | 125,445 |
| 2026-01-09 | 1.080 | 1.100 | 1.060 | 1.100 | 1.085 | 346,450 |
| 2026-01-08 | 1.090 | 1.100 | 1.070 | 1.080 | 1.065 | 142,928 |
| 2026-01-07 | 1.070 | 1.100 | 1.060 | 1.080 | 1.065 | 539,814 |
| 2026-01-06 | 1.080 | 1.080 | 1.060 | 1.060 | 1.045 | 263,814 |
| 2026-01-05 | 1.080 | 1.090 | 1.070 | 1.080 | 1.065 | 80,370 |
| 2025-12-30 | 1.070 | 1.080 | 1.070 | 1.070 | 1.055 | 71,737 |
| 2025-12-29 | 1.070 | 1.080 | 1.060 | 1.070 | 1.055 | 143,905 |
| 2025-12-26 | 1.060 | 1.080 | 1.060 | 1.070 | 1.055 | 197,177 |
| 2025-12-25 | 1.070 | 1.080 | 1.060 | 1.070 | 1.055 | 256,302 |
| 2025-12-24 | 1.080 | 1.090 | 1.060 | 1.070 | 1.055 | 371,716 |
| 2025-12-23 | 1.090 | 1.100 | 1.060 | 1.070 | 1.055 | 458,514 |
| 2025-12-22 | 1.100 | 1.100 | 1.060 | 1.090 | 1.075 | 389,701 |
| 2025-12-19 | 1.100 | 1.100 | 1.070 | 1.090 | 1.075 | 65,558 |
| 2025-12-18 | 1.090 | 1.110 | 1.070 | 1.070 | 1.055 | 340,621 |
| 2025-12-17 | 1.080 | 1.090 | 1.060 | 1.070 | 1.055 | 141,412 |
| 2025-12-16 | 1.090 | 1.090 | 1.070 | 1.090 | 1.075 | 142,113 |
| 2025-12-15 | 1.060 | 1.090 | 1.060 | 1.070 | 1.055 | 254,676 |
| 2025-12-12 | 1.080 | 1.110 | 1.060 | 1.080 | 1.065 | 186,366 |
| 2025-12-11 | 1.090 | 1.120 | 1.060 | 1.060 | 1.045 | 373,120 |
| 2025-12-09 | 1.120 | 1.150 | 1.090 | 1.090 | 1.075 | 158,821 |
| 2025-12-08 | 1.140 | 1.150 | 1.090 | 1.110 | 1.095 | 322,486 |
| 2025-12-04 | 1.170 | 1.170 | 1.140 | 1.140 | 1.124 | 89,310 |
| 2025-12-03 | 1.180 | 1.180 | 1.140 | 1.140 | 1.124 | 181,792 |
| 2025-12-02 | 1.160 | 1.180 | 1.160 | 1.170 | 1.154 | 66,824 |
| 2025-12-01 | 1.120 | 1.180 | 1.120 | 1.160 | 1.144 | 671,223 |
| 2025-11-28 | 1.130 | 1.140 | 1.110 | 1.120 | 1.105 | 176,200 |
| 2025-11-27 | 1.110 | 1.140 | 1.110 | 1.120 | 1.105 | 140,854 |
| 2025-11-26 | 1.120 | 1.120 | 1.090 | 1.090 | 1.075 | 65,703 |
| 2025-11-25 | 1.120 | 1.140 | 1.120 | 1.120 | 1.105 | 91,065 |
| 2025-11-24 | 1.080 | 1.110 | 1.080 | 1.110 | 1.095 | 58,614 |
| 2025-11-21 | 1.120 | 1.120 | 1.060 | 1.100 | 1.085 | 378,460 |
| 2025-11-20 | 1.110 | 1.150 | 1.110 | 1.120 | 1.105 | 181,300 |
| 2025-11-19 | 1.130 | 1.140 | 1.100 | 1.100 | 1.085 | 252,518 |
| 2025-11-18 | 1.130 | 1.150 | 1.110 | 1.120 | 1.105 | 276,391 |
| 2025-11-17 | 1.160 | 1.170 | 1.150 | 1.150 | 1.134 | 171,905 |
| 2025-11-14 | 1.190 | 1.200 | 1.150 | 1.150 | 1.134 | 349,556 |
| 2025-11-13 | 1.190 | 1.200 | 1.180 | 1.180 | 1.164 | 78,601 |
| 2025-11-12 | 1.200 | 1.240 | 1.190 | 1.190 | 1.174 | 253,101 |
| 2025-11-11 | 1.240 | 1.250 | 1.200 | 1.200 | 1.184 | 129,300 |
| 2025-11-10 | 1.200 | 1.260 | 1.200 | 1.220 | 1.203 | 83,500 |
| 2025-11-07 | 1.200 | 1.220 | 1.190 | 1.200 | 1.184 | 325,529 |
| 2025-11-06 | 1.210 | 1.220 | 1.190 | 1.200 | 1.184 | 304,565 |
| 2025-11-05 | 1.200 | 1.240 | 1.190 | 1.190 | 1.174 | 380,610 |
| 2025-11-04 | 1.310 | 1.320 | 1.190 | 1.200 | 1.184 | 1,552,803 |
| 2025-11-03 | 1.330 | 1.350 | 1.310 | 1.310 | 1.292 | 338,000 |
| 2025-10-31 | 1.330 | 1.350 | 1.320 | 1.330 | 1.312 | 298,375 |
| 2025-10-30 | 1.350 | 1.360 | 1.330 | 1.340 | 1.322 | 223,014 |
| 2025-10-29 | 1.350 | 1.360 | 1.340 | 1.360 | 1.341 | 253,913 |
| 2025-10-28 | 1.350 | 1.360 | 1.330 | 1.350 | 1.331 | 384,936 |
| 2025-10-27 | 1.360 | 1.400 | 1.340 | 1.350 | 1.331 | 500,302 |
| 2025-10-24 | 1.350 | 1.370 | 1.340 | 1.340 | 1.322 | 398,481 |
| 2025-10-22 | 1.360 | 1.390 | 1.350 | 1.360 | 1.341 | 103,400 |
| 2025-10-21 | 1.350 | 1.420 | 1.350 | 1.360 | 1.341 | 274,900 |
| 2025-10-20 | 1.350 | 1.370 | 1.350 | 1.360 | 1.341 | 133,503 |
← NewerPage 4 of 4 · 240 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.