Stars Microelectronics (Thailand) PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.920	1.980	1.900	1.900	1.808	2,854,689
2024-10-21	1.910	1.960	1.910	1.940	1.846	2,771,806
2024-10-18	2.040	2.080	1.890	1.900	1.808	11,527,640
2024-10-17	2.020	2.060	1.990	2.020	1.922	4,982,185
2024-10-16	1.990	2.040	1.930	2.020	1.922	4,705,250
2024-10-15	2.020	2.080	1.980	1.990	1.893	7,623,019
2024-10-11	2.080	2.140	2.000	2.000	1.903	10,051,440
2024-10-10	1.960	2.120	1.960	2.100	1.998	18,459,189
2024-10-09	1.930	1.990	1.930	1.930	1.836	5,803,000
2024-10-08	1.910	1.960	1.910	1.930	1.836	1,453,203
2024-10-07	1.900	1.930	1.900	1.920	1.827	1,027,261
2024-10-04	2.000	2.000	1.840	1.890	1.798	9,434,663
2024-10-03	2.020	2.060	2.000	2.000	1.903	3,076,866
2024-10-02	2.100	2.200	2.020	2.040	1.941	11,452,810
2024-10-01	2.040	2.140	2.020	2.120	2.017	7,487,283
2024-09-30	2.020	2.040	2.000	2.000	1.903	1,273,420
2024-09-27	2.020	2.060	1.990	2.020	1.922	2,251,908
2024-09-26	2.060	2.100	2.000	2.020	1.922	4,631,411
2024-09-25	2.160	2.200	2.040	2.060	1.960	7,523,483
2024-09-24	2.080	2.160	2.020	2.140	2.036	10,078,010
2024-09-23	2.100	2.120	2.060	2.080	1.979	3,774,636
2024-09-20	2.180	2.200	2.060	2.100	1.998	8,958,445
2024-09-19	2.200	2.220	2.120	2.120	2.017	17,556,900
2024-09-18	2.000	2.160	2.000	2.140	2.036	23,072,770
2024-09-17	2.000	2.060	1.970	1.980	1.884	6,570,964
2024-09-16	1.970	2.040	1.970	2.000	1.903	5,493,305
2024-09-13	2.020	2.040	1.960	1.970	1.874	7,013,556
2024-09-12	2.040	2.100	2.000	2.020	1.922	9,315,689
2024-09-11	2.020	2.040	1.930	2.000	1.903	7,632,913
2024-09-10	2.060	2.100	2.000	2.000	1.903	9,728,885
2024-09-09	1.970	2.060	1.970	2.060	1.960	12,968,100
2024-09-06	2.180	2.220	1.910	1.970	1.874	29,467,051
2024-09-05	2.220	2.340	2.140	2.140	2.036	46,271,031
2024-09-04	1.690	2.160	1.660	2.080	1.979	94,728,406
2024-09-03	1.500	1.760	1.500	1.710	1.627	39,205,121
2024-09-02	1.540	1.540	1.480	1.490	1.418	2,725,292
2024-08-30	1.500	1.550	1.490	1.520	1.446	5,370,707
2024-08-29	1.550	1.550	1.480	1.480	1.408	3,824,505
2024-08-28	1.520	1.600	1.510	1.550	1.475	12,131,720
2024-08-27	1.520	1.560	1.510	1.520	1.446	4,077,085
2024-08-26	1.570	1.610	1.520	1.520	1.446	9,360,301
2024-08-23	1.490	1.560	1.480	1.550	1.475	8,843,149
2024-08-22	1.490	1.530	1.460	1.490	1.418	6,183,090
2024-08-21	1.440	1.520	1.430	1.490	1.418	14,755,260
2024-08-20	1.290	1.610	1.290	1.470	1.399	47,235,859
2024-08-19	1.230	1.290	1.210	1.280	1.218	9,038,704
2024-08-16	1.200	1.250	1.190	1.230	1.170	7,621,326
2024-08-15	1.200	1.210	1.160	1.190	1.132	5,965,691
2024-08-14	1.200	1.300	1.100	1.210	1.151	43,927,047
2024-08-13	1.670	1.690	1.170	1.170	1.113	46,436,840
2024-08-09	1.840	1.850	1.640	1.670	1.589	7,029,299
2024-08-08	1.830	1.860	1.780	1.850	1.760	779,304
2024-08-07	1.800	1.840	1.780	1.820	1.731	922,734
2024-08-06	1.850	1.860	1.770	1.770	1.684	1,325,238
2024-08-05	1.980	1.990	1.840	1.840	1.750	1,533,937
2024-08-02	2.020	2.060	2.000	2.000	1.903	651,125
2024-08-01	2.080	2.160	2.040	2.040	1.941	1,079,180
2024-07-31	2.100	2.100	2.040	2.080	1.979	1,130,179
2024-07-30	2.100	2.180	2.100	2.100	1.998	2,710,708
2024-07-26	1.990	2.100	1.990	2.080	1.979	1,160,200

← NewerPage 9 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.