Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.590	1.660	1.570	1.630	1.608	14,803,670
2025-07-18	1.630	1.640	1.570	1.570	1.548	13,686,850
2025-07-17	1.470	1.640	1.470	1.580	1.558	28,474,779
2025-07-16	1.530	1.560	1.470	1.470	1.450	7,744,785
2025-07-15	1.440	1.540	1.390	1.510	1.489	11,391,750
2025-07-14	1.410	1.470	1.410	1.440	1.420	3,090,637
2025-07-11	1.420	1.470	1.410	1.420	1.401	6,200,107
2025-07-09	1.490	1.500	1.360	1.380	1.361	10,715,620
2025-07-08	1.460	1.560	1.440	1.450	1.430	20,056,631
2025-07-07	1.570	1.620	1.530	1.590	1.568	20,218,850
2025-07-04	1.350	1.690	1.330	1.600	1.578	71,033,219
2025-07-03	1.330	1.410	1.310	1.320	1.302	6,470,924
2025-07-02	1.130	1.440	1.130	1.310	1.292	12,421,890
2025-07-01	1.110	1.130	1.100	1.120	1.105	61,301
2025-06-30	1.120	1.130	1.100	1.100	1.085	86,001
2025-06-27	1.120	1.130	1.090	1.100	1.085	160,943
2025-06-26	1.150	1.160	1.110	1.120	1.105	324,405
2025-06-25	1.100	1.150	1.090	1.130	1.114	413,523
2025-06-24	1.060	1.150	1.060	1.140	1.124	446,470
2025-06-23	1.130	1.130	1.050	1.050	1.036	523,339
2025-06-20	1.150	1.190	1.130	1.130	1.114	150,601
2025-06-19	1.180	1.190	1.130	1.130	1.114	384,365
2025-06-18	1.200	1.220	1.180	1.180	1.164	364,069
2025-06-17	1.200	1.220	1.190	1.220	1.203	54,279
2025-06-16	1.210	1.210	1.160	1.210	1.193	403,082
2025-06-13	1.230	1.240	1.210	1.210	1.193	406,201
2025-06-12	1.240	1.260	1.230	1.230	1.213	230,209
2025-06-11	1.250	1.270	1.230	1.240	1.223	222,001
2025-06-10	1.230	1.270	1.230	1.250	1.233	341,807
2025-06-09	1.210	1.230	1.210	1.220	1.203	212,434
2025-06-06	1.220	1.220	1.210	1.220	1.203	287,400
2025-06-05	1.250	1.270	1.200	1.220	1.203	1,186,500
2025-06-04	1.330	1.330	1.240	1.240	1.223	521,719
2025-05-30	1.330	1.350	1.300	1.310	1.292	8,167,001
2025-05-29	1.260	1.390	1.260	1.360	1.341	5,185,896
2025-05-28	1.240	1.250	1.220	1.250	1.233	307,039
2025-05-27	1.260	1.260	1.230	1.240	1.223	216,600
2025-05-26	1.230	1.260	1.210	1.260	1.243	9,645,601
2025-05-23	1.220	1.250	1.220	1.220	1.203	114,103
2025-05-22	1.270	1.270	1.210	1.230	1.213	306,200
2025-05-21	1.230	1.280	1.210	1.260	1.243	513,410
2025-05-20	1.230	1.260	1.230	1.240	1.223	473,500
2025-05-19	1.320	1.320	1.210	1.240	1.223	931,643
2025-05-16	1.310	1.350	1.310	1.310	1.292	517,803
2025-05-15	1.430	1.440	1.290	1.300	1.282	2,720,501
2025-05-14	1.430	1.510	1.430	1.440	1.420	4,383,913
2025-05-13	1.480	1.500	1.390	1.450	1.430	3,071,903
2025-05-09	1.300	1.550	1.290	1.500	1.479	17,859,480
2025-05-08	1.200	1.220	1.190	1.210	1.193	249,013
2025-05-07	1.150	1.200	1.150	1.200	1.184	941,057
2025-05-06	1.150	1.150	1.120	1.150	1.134	186,105
2025-05-02	1.140	1.160	1.140	1.150	1.134	282,802
2025-04-30	1.130	1.140	1.120	1.130	1.114	722,742
2025-04-29	1.170	1.170	1.120	1.130	1.075	666,230
2025-04-28	1.180	1.180	1.130	1.140	1.085	527,869
2025-04-25	1.160	1.190	1.130	1.150	1.094	1,933,918
2025-04-24	1.040	1.170	1.020	1.150	1.094	3,391,541
2025-04-23	1.020	1.050	1.020	1.030	0.980	472,500
2025-04-22	1.020	1.030	1.000	1.000	0.951	154,900
2025-04-21	1.020	1.050	1.020	1.020	0.970	223,010

← NewerPage 6 of 21 · 1,212 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.