Stars Microelectronics (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.440 | 1.490 | 1.420 | 1.440 | 1.370 | 557,410 |
| 2025-01-20 | 1.340 | 1.410 | 1.340 | 1.400 | 1.332 | 151,305 |
| 2025-01-17 | 1.380 | 1.380 | 1.340 | 1.360 | 1.294 | 331,201 |
| 2025-01-16 | 1.360 | 1.420 | 1.360 | 1.380 | 1.313 | 112,700 |
| 2025-01-15 | 1.400 | 1.400 | 1.350 | 1.360 | 1.294 | 444,412 |
| 2025-01-14 | 1.400 | 1.420 | 1.400 | 1.410 | 1.341 | 344,143 |
| 2025-01-13 | 1.400 | 1.450 | 1.400 | 1.410 | 1.341 | 631,410 |
| 2025-01-10 | 1.410 | 1.450 | 1.390 | 1.390 | 1.322 | 870,802 |
| 2025-01-09 | 1.520 | 1.520 | 1.450 | 1.460 | 1.389 | 766,457 |
| 2025-01-08 | 1.570 | 1.570 | 1.530 | 1.530 | 1.456 | 372,839 |
| 2025-01-07 | 1.560 | 1.590 | 1.540 | 1.580 | 1.503 | 521,067 |
| 2025-01-06 | 1.590 | 1.620 | 1.560 | 1.560 | 1.484 | 250,421 |
| 2025-01-03 | 1.580 | 1.600 | 1.570 | 1.600 | 1.522 | 75,380 |
| 2025-01-02 | 1.610 | 1.610 | 1.570 | 1.580 | 1.503 | 99,265 |
| 2024-12-30 | 1.590 | 1.610 | 1.590 | 1.590 | 1.513 | 85,205 |
| 2024-12-27 | 1.570 | 1.610 | 1.570 | 1.610 | 1.532 | 328,340 |
| 2024-12-26 | 1.600 | 1.600 | 1.580 | 1.580 | 1.503 | 122,129 |
| 2024-12-25 | 1.610 | 1.610 | 1.580 | 1.600 | 1.522 | 322,838 |
| 2024-12-24 | 1.590 | 1.610 | 1.580 | 1.600 | 1.522 | 481,818 |
| 2024-12-23 | 1.560 | 1.610 | 1.560 | 1.590 | 1.513 | 409,629 |
| 2024-12-20 | 1.580 | 1.600 | 1.530 | 1.560 | 1.484 | 1,100,327 |
| 2024-12-19 | 1.610 | 1.650 | 1.600 | 1.600 | 1.522 | 785,653 |
| 2024-12-18 | 1.670 | 1.670 | 1.630 | 1.630 | 1.551 | 583,946 |
| 2024-12-17 | 1.680 | 1.700 | 1.660 | 1.670 | 1.589 | 1,497,422 |
| 2024-12-16 | 1.710 | 1.710 | 1.680 | 1.680 | 1.598 | 214,651 |
| 2024-12-13 | 1.690 | 1.700 | 1.680 | 1.700 | 1.617 | 584,886 |
| 2024-12-12 | 1.700 | 1.740 | 1.690 | 1.690 | 1.608 | 605,031 |
| 2024-12-11 | 1.680 | 1.700 | 1.670 | 1.690 | 1.608 | 593,161 |
| 2024-12-09 | 1.690 | 1.700 | 1.670 | 1.680 | 1.598 | 472,004 |
| 2024-12-06 | 1.700 | 1.710 | 1.680 | 1.680 | 1.598 | 252,535 |
| 2024-12-04 | 1.690 | 1.700 | 1.670 | 1.690 | 1.608 | 338,655 |
| 2024-12-03 | 1.700 | 1.700 | 1.660 | 1.690 | 1.608 | 680,807 |
| 2024-12-02 | 1.690 | 1.700 | 1.670 | 1.670 | 1.589 | 672,648 |
| 2024-11-29 | 1.720 | 1.720 | 1.690 | 1.700 | 1.617 | 302,433 |
| 2024-11-28 | 1.680 | 1.720 | 1.680 | 1.690 | 1.608 | 540,000 |
| 2024-11-27 | 1.720 | 1.720 | 1.680 | 1.680 | 1.598 | 437,630 |
| 2024-11-26 | 1.720 | 1.750 | 1.680 | 1.700 | 1.617 | 961,935 |
| 2024-11-25 | 1.740 | 1.770 | 1.710 | 1.720 | 1.636 | 1,397,600 |
| 2024-11-22 | 1.640 | 1.860 | 1.640 | 1.740 | 1.655 | 8,960,415 |
| 2024-11-21 | 1.650 | 1.670 | 1.650 | 1.650 | 1.570 | 903,527 |
| 2024-11-20 | 1.670 | 1.680 | 1.630 | 1.660 | 1.579 | 802,633 |
| 2024-11-19 | 1.650 | 1.680 | 1.650 | 1.650 | 1.570 | 1,433,002 |
| 2024-11-18 | 1.630 | 1.670 | 1.620 | 1.650 | 1.570 | 981,900 |
| 2024-11-15 | 1.680 | 1.710 | 1.620 | 1.630 | 1.551 | 2,389,145 |
| 2024-11-14 | 1.640 | 1.690 | 1.640 | 1.670 | 1.589 | 2,739,271 |
| 2024-11-13 | 1.630 | 1.690 | 1.620 | 1.630 | 1.551 | 3,056,000 |
| 2024-11-12 | 1.700 | 1.720 | 1.620 | 1.630 | 1.551 | 3,367,155 |
| 2024-11-11 | 1.830 | 1.830 | 1.690 | 1.700 | 1.617 | 7,766,968 |
| 2024-11-08 | 1.890 | 1.890 | 1.810 | 1.820 | 1.731 | 13,063,250 |
| 2024-11-07 | 1.820 | 2.020 | 1.820 | 1.930 | 1.836 | 42,898,527 |
| 2024-11-06 | 1.820 | 1.890 | 1.820 | 1.820 | 1.731 | 7,218,620 |
| 2024-11-05 | 1.800 | 1.890 | 1.800 | 1.810 | 1.722 | 4,748,437 |
| 2024-11-04 | 1.840 | 1.840 | 1.800 | 1.800 | 1.712 | 1,061,018 |
| 2024-11-01 | 1.880 | 1.880 | 1.820 | 1.820 | 1.731 | 2,101,020 |
| 2024-10-31 | 1.830 | 1.910 | 1.820 | 1.880 | 1.789 | 3,482,488 |
| 2024-10-30 | 1.840 | 1.890 | 1.820 | 1.820 | 1.731 | 1,599,352 |
| 2024-10-29 | 1.840 | 1.870 | 1.810 | 1.830 | 1.741 | 1,906,892 |
| 2024-10-28 | 1.860 | 1.860 | 1.790 | 1.830 | 1.741 | 2,784,722 |
| 2024-10-25 | 1.880 | 1.910 | 1.850 | 1.850 | 1.760 | 2,418,851 |
| 2024-10-24 | 1.900 | 1.950 | 1.870 | 1.870 | 1.779 | 3,212,759 |
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.