Stars Microelectronics (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.390 | 1.390 | 1.340 | 1.350 | 1.331 | 487,715 |
| 2025-10-16 | 1.390 | 1.400 | 1.350 | 1.380 | 1.361 | 797,999 |
| 2025-10-15 | 1.350 | 1.390 | 1.350 | 1.390 | 1.371 | 658,422 |
| 2025-10-14 | 1.390 | 1.390 | 1.340 | 1.350 | 1.331 | 832,331 |
| 2025-10-10 | 1.400 | 1.410 | 1.380 | 1.400 | 1.381 | 913,763 |
| 2025-10-09 | 1.400 | 1.480 | 1.400 | 1.420 | 1.401 | 2,769,503 |
| 2025-10-08 | 1.410 | 1.430 | 1.400 | 1.410 | 1.391 | 852,625 |
| 2025-10-07 | 1.370 | 1.430 | 1.370 | 1.410 | 1.391 | 1,567,547 |
| 2025-10-06 | 1.350 | 1.400 | 1.310 | 1.360 | 1.341 | 476,003 |
| 2025-10-03 | 1.400 | 1.400 | 1.340 | 1.350 | 1.331 | 864,500 |
| 2025-10-02 | 1.370 | 1.420 | 1.350 | 1.360 | 1.341 | 1,263,915 |
| 2025-10-01 | 1.380 | 1.400 | 1.350 | 1.350 | 1.331 | 591,305 |
| 2025-09-30 | 1.410 | 1.440 | 1.380 | 1.380 | 1.361 | 554,400 |
| 2025-09-29 | 1.420 | 1.440 | 1.400 | 1.410 | 1.391 | 585,801 |
| 2025-09-26 | 1.430 | 1.450 | 1.420 | 1.420 | 1.401 | 343,902 |
| 2025-09-25 | 1.390 | 1.450 | 1.390 | 1.430 | 1.410 | 200,662 |
| 2025-09-24 | 1.370 | 1.420 | 1.370 | 1.400 | 1.381 | 448,754 |
| 2025-09-23 | 1.460 | 1.500 | 1.400 | 1.400 | 1.381 | 2,714,356 |
| 2025-09-22 | 1.500 | 1.530 | 1.470 | 1.480 | 1.460 | 876,619 |
| 2025-09-19 | 1.490 | 1.520 | 1.490 | 1.490 | 1.470 | 401,507 |
| 2025-09-18 | 1.550 | 1.550 | 1.480 | 1.500 | 1.479 | 2,191,898 |
| 2025-09-17 | 1.550 | 1.550 | 1.540 | 1.540 | 1.519 | 497,493 |
| 2025-09-16 | 1.520 | 1.560 | 1.520 | 1.550 | 1.529 | 1,235,312 |
| 2025-09-15 | 1.540 | 1.540 | 1.520 | 1.520 | 1.499 | 771,499 |
| 2025-09-12 | 1.570 | 1.590 | 1.520 | 1.530 | 1.509 | 5,283,625 |
| 2025-09-11 | 1.480 | 1.600 | 1.470 | 1.560 | 1.539 | 11,007,570 |
| 2025-09-10 | 1.500 | 1.520 | 1.480 | 1.480 | 1.460 | 1,686,261 |
| 2025-09-09 | 1.460 | 1.540 | 1.450 | 1.500 | 1.479 | 6,392,202 |
| 2025-09-08 | 1.400 | 1.460 | 1.390 | 1.450 | 1.430 | 1,422,020 |
| 2025-09-05 | 1.400 | 1.430 | 1.390 | 1.390 | 1.371 | 1,110,001 |
| 2025-09-04 | 1.440 | 1.470 | 1.390 | 1.390 | 1.371 | 2,112,099 |
| 2025-09-03 | 1.400 | 1.450 | 1.380 | 1.420 | 1.401 | 1,117,500 |
| 2025-09-02 | 1.400 | 1.400 | 1.390 | 1.400 | 1.381 | 142,301 |
| 2025-09-01 | 1.390 | 1.400 | 1.370 | 1.390 | 1.371 | 275,470 |
| 2025-08-29 | 1.410 | 1.420 | 1.390 | 1.390 | 1.371 | 746,341 |
| 2025-08-28 | 1.400 | 1.430 | 1.400 | 1.410 | 1.391 | 563,938 |
| 2025-08-27 | 1.400 | 1.420 | 1.390 | 1.400 | 1.381 | 584,601 |
| 2025-08-26 | 1.400 | 1.440 | 1.390 | 1.390 | 1.371 | 849,851 |
| 2025-08-25 | 1.410 | 1.420 | 1.390 | 1.410 | 1.391 | 654,733 |
| 2025-08-22 | 1.420 | 1.440 | 1.390 | 1.400 | 1.381 | 2,080,220 |
| 2025-08-21 | 1.410 | 1.460 | 1.370 | 1.400 | 1.381 | 3,858,559 |
| 2025-08-20 | 1.370 | 1.410 | 1.370 | 1.410 | 1.391 | 978,011 |
| 2025-08-19 | 1.370 | 1.390 | 1.360 | 1.390 | 1.371 | 672,204 |
| 2025-08-18 | 1.340 | 1.370 | 1.330 | 1.370 | 1.351 | 1,689,271 |
| 2025-08-15 | 1.380 | 1.400 | 1.310 | 1.340 | 1.322 | 1,841,741 |
| 2025-08-14 | 1.490 | 1.490 | 1.360 | 1.360 | 1.341 | 4,061,068 |
| 2025-08-13 | 1.500 | 1.510 | 1.480 | 1.490 | 1.470 | 2,642,035 |
| 2025-08-08 | 1.520 | 1.530 | 1.470 | 1.480 | 1.460 | 3,812,780 |
| 2025-08-07 | 1.560 | 1.570 | 1.520 | 1.520 | 1.499 | 3,665,614 |
| 2025-08-06 | 1.610 | 1.620 | 1.550 | 1.560 | 1.539 | 7,370,010 |
| 2025-08-05 | 1.530 | 1.600 | 1.530 | 1.600 | 1.578 | 5,455,456 |
| 2025-08-04 | 1.510 | 1.530 | 1.500 | 1.520 | 1.499 | 1,232,125 |
| 2025-08-01 | 1.600 | 1.600 | 1.500 | 1.500 | 1.479 | 6,593,205 |
| 2025-07-31 | 1.600 | 1.610 | 1.530 | 1.530 | 1.509 | 6,726,302 |
| 2025-07-30 | 1.590 | 1.610 | 1.550 | 1.600 | 1.578 | 7,717,139 |
| 2025-07-29 | 1.540 | 1.610 | 1.530 | 1.580 | 1.558 | 13,745,240 |
| 2025-07-25 | 1.510 | 1.570 | 1.500 | 1.520 | 1.499 | 5,880,413 |
| 2025-07-24 | 1.530 | 1.600 | 1.490 | 1.490 | 1.470 | 9,600,166 |
| 2025-07-23 | 1.520 | 1.580 | 1.500 | 1.520 | 1.499 | 7,183,027 |
| 2025-07-22 | 1.630 | 1.640 | 1.470 | 1.490 | 1.470 | 8,527,848 |
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.