Stars Microelectronics (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.500 | 7.600 | 7.050 | 7.150 | 7.150 | 40,103,900 |
| 2026-10-14 | 7.250 | 7.700 | 7.250 | 7.700 | 7.700 | 23,462,600 |
| 2026-10-12 | 7.350 | 7.350 | 6.900 | 7.350 | 7.350 | 28,675,100 |
| 2026-10-09 | 7.100 | 7.550 | 7.000 | 7.500 | 7.500 | 27,001,148 |
| 2026-10-08 | 7.400 | 7.450 | 7.050 | 7.200 | 7.200 | 29,347,217 |
| 2026-10-07 | 7.550 | 7.700 | 7.300 | 7.350 | 7.350 | 44,832,277 |
| 2026-10-06 | 6.800 | 7.700 | 6.750 | 7.550 | 7.550 | 81,195,359 |
| 2026-10-05 | 6.750 | 6.900 | 6.600 | 6.800 | 6.800 | 42,917,930 |
| 2026-10-02 | 6.300 | 6.650 | 6.150 | 6.650 | 6.650 | 42,439,941 |
| 2026-10-01 | 6.150 | 6.600 | 6.050 | 6.300 | 6.300 | 54,733,273 |
| 2026-09-30 | 6.350 | 6.350 | 5.950 | 6.050 | 6.050 | 26,247,600 |
| 2026-09-29 | 6.300 | 6.400 | 6.200 | 6.250 | 6.250 | 33,300,600 |
| 2026-09-28 | 6.150 | 6.250 | 6.100 | 6.250 | 6.250 | 7,266,500 |
| 2026-09-25 | 6.200 | 6.250 | 6.100 | 6.200 | 6.200 | 13,989,823 |
| 2026-09-24 | 6.200 | 6.300 | 6.050 | 6.100 | 6.100 | 32,212,107 |
| 2026-09-23 | 5.900 | 6.450 | 5.900 | 6.350 | 6.350 | 77,458,539 |
| 2026-09-22 | 5.950 | 6.000 | 5.750 | 5.900 | 5.900 | 13,658,237 |
| 2026-09-21 | 5.800 | 6.050 | 5.750 | 5.900 | 5.900 | 24,924,018 |
| 2026-09-18 | 5.950 | 6.000 | 5.550 | 5.700 | 5.700 | 21,847,877 |
Page 1 of 1 · 19 trading days
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.