Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.020	1.050	1.020	1.020	0.970	223,010
2025-04-18	1.010	1.030	1.010	1.020	0.970	191,608
2025-04-17	1.000	1.040	1.000	1.010	0.961	1,119,246
2025-04-16	1.000	1.070	1.000	1.000	0.951	386,901
2025-04-11	1.000	1.090	1.000	1.010	0.961	378,818
2025-04-10	0.950	1.010	0.950	1.000	0.951	1,986,560
2025-04-09	0.760	0.910	0.760	0.910	0.866	1,951,827
2025-04-08	0.880	1.000	0.880	0.890	0.847	1,077,198
2025-04-04	1.050	1.050	1.010	1.030	0.980	916,265
2025-04-03	1.080	1.080	1.050	1.050	0.999	528,207
2025-04-02	1.060	1.080	1.060	1.080	1.027	218,302
2025-04-01	1.040	1.070	1.040	1.050	0.999	338,030
2025-03-31	1.060	1.080	1.020	1.040	0.989	240,863
2025-03-28	1.090	1.090	1.080	1.080	1.027	271,500
2025-03-27	1.100	1.100	1.080	1.080	1.027	69,399
2025-03-26	1.100	1.100	1.090	1.090	1.037	332,962
2025-03-25	1.110	1.110	1.090	1.100	1.047	286,956
2025-03-24	1.100	1.140	1.100	1.100	1.047	188,116
2025-03-21	1.100	1.160	1.090	1.100	1.047	1,155,671
2025-03-20	1.110	1.110	1.080	1.090	1.037	262,906
2025-03-19	1.120	1.120	1.100	1.110	1.056	754,113
2025-03-18	1.130	1.130	1.110	1.120	1.066	432,244
2025-03-17	1.140	1.140	1.120	1.130	1.075	259,214
2025-03-14	1.140	1.160	1.130	1.140	1.085	273,821
2025-03-13	1.170	1.170	1.140	1.140	1.085	318,303
2025-03-12	1.180	1.180	1.140	1.140	1.085	478,205
2025-03-11	1.170	1.180	1.160	1.180	1.123	237,890
2025-03-10	1.200	1.200	1.170	1.170	1.113	959,500
2025-03-07	1.200	1.200	1.180	1.190	1.132	307,400
2025-03-06	1.190	1.200	1.190	1.190	1.132	302,603
2025-03-05	1.150	1.200	1.150	1.200	1.142	183,705
2025-03-04	1.200	1.200	1.180	1.180	1.123	284,545
2025-03-03	1.190	1.250	1.180	1.200	1.142	248,079
2025-02-28	1.200	1.200	1.160	1.200	1.142	326,098
2025-02-27	1.210	1.240	1.200	1.220	1.161	327,210
2025-02-26	1.250	1.260	1.210	1.220	1.161	499,102
2025-02-25	1.220	1.230	1.210	1.220	1.161	195,610
2025-02-24	1.290	1.290	1.200	1.240	1.180	419,012
2025-02-21	1.240	1.240	1.220	1.230	1.170	806,003
2025-02-20	1.240	1.260	1.220	1.220	1.161	1,450,500
2025-02-19	1.200	1.240	1.200	1.240	1.180	634,086
2025-02-18	1.170	1.200	1.170	1.180	1.123	458,398
2025-02-17	1.160	1.200	1.160	1.180	1.123	429,501
2025-02-14	1.180	1.220	1.160	1.190	1.132	384,529
2025-02-13	1.210	1.210	1.180	1.180	1.123	344,618
2025-02-11	1.190	1.210	1.180	1.200	1.142	309,706
2025-02-10	1.190	1.190	1.150	1.190	1.132	263,801
2025-02-07	1.200	1.210	1.130	1.210	1.151	818,102
2025-02-06	1.260	1.260	1.180	1.200	1.142	566,019
2025-02-05	1.290	1.300	1.200	1.200	1.142	1,152,039
2025-02-04	1.310	1.330	1.290	1.290	1.227	326,501
2025-02-03	1.310	1.330	1.300	1.310	1.246	511,471
2025-01-31	1.390	1.390	1.350	1.360	1.294	673,220
2025-01-30	1.400	1.410	1.380	1.400	1.332	373,620
2025-01-29	1.410	1.430	1.390	1.400	1.332	201,415
2025-01-28	1.450	1.450	1.400	1.430	1.360	11,540
2025-01-27	1.420	1.440	1.400	1.420	1.351	242,504
2025-01-24	1.450	1.450	1.420	1.420	1.351	252,861
2025-01-23	1.450	1.480	1.440	1.460	1.389	823,442
2025-01-22	1.450	1.450	1.420	1.450	1.379	641,224

← NewerPage 7 of 21 · 1,213 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.