Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	1.260	1.260	1.200	1.220	1.139	182,300
2024-08-02	1.270	1.280	1.260	1.270	1.185	531,600
2024-08-01	1.270	1.290	1.270	1.270	1.185	495,900
2024-07-31	1.290	1.290	1.280	1.290	1.204	12,001
2024-07-30	1.290	1.290	1.260	1.280	1.195	40,001
2024-07-26	1.260	1.280	1.260	1.280	1.195	44,001
2024-07-25	1.280	1.280	1.250	1.260	1.176	61,000
2024-07-24	1.250	1.280	1.190	1.260	1.176	401,900
2024-07-23	1.300	1.300	1.260	1.260	1.176	278,104
2024-07-19	1.310	1.310	1.280	1.300	1.213	544,900
2024-07-18	1.280	1.390	1.270	1.300	1.213	493,270
2024-07-17	1.260	1.270	1.260	1.270	1.185	111,104
2024-07-16	1.300	1.300	1.270	1.270	1.185	349,516
2024-07-15	1.330	1.330	1.300	1.300	1.213	385,200
2024-07-12	1.310	1.360	1.300	1.330	1.241	1,511,202
2024-07-11	1.330	1.330	1.300	1.300	1.213	293,400
2024-07-10	1.310	1.320	1.300	1.300	1.213	302,100
2024-07-09	1.310	1.310	1.300	1.300	1.213	110,600
2024-07-08	1.340	1.340	1.290	1.320	1.232	673,941
2024-07-05	1.300	1.320	1.300	1.320	1.232	492,400
2024-07-04	1.290	1.320	1.290	1.300	1.213	484,300
2024-07-03	1.270	1.290	1.260	1.290	1.204	139,000
2024-07-02	1.280	1.280	1.270	1.280	1.195	125,600
2024-07-01	1.250	1.290	1.230	1.290	1.204	197,501
2024-06-28	1.260	1.270	1.250	1.250	1.167	146,930
2024-06-27	1.250	1.270	1.250	1.270	1.185	148,801
2024-06-26	1.260	1.260	1.220	1.260	1.176	186,800
2024-06-25	1.270	1.320	1.250	1.260	1.176	227,701
2024-06-24	1.250	1.270	1.250	1.260	1.176	767,400
2024-06-21	1.270	1.270	1.260	1.260	1.176	56,100
2024-06-20	1.280	1.280	1.250	1.270	1.185	77,900
2024-06-19	1.250	1.300	1.240	1.300	1.213	175,000
2024-06-18	1.270	1.280	1.250	1.260	1.176	615,100
2024-06-17	1.290	1.290	1.250	1.270	1.185	532,801
2024-06-14	1.280	1.310	1.270	1.290	1.204	313,401
2024-06-13	1.280	1.330	1.280	1.300	1.213	335,202
2024-06-12	1.290	1.300	1.280	1.290	1.204	141,000
2024-06-11	1.270	1.300	1.270	1.290	1.204	285,100
2024-06-10	1.310	1.310	1.290	1.300	1.213	889,901
2024-06-07	1.320	1.320	1.310	1.320	1.232	215,800
2024-06-06	1.340	1.340	1.310	1.310	1.223	1,107,700
2024-06-05	1.340	1.350	1.310	1.340	1.251	836,500
2024-06-04	1.340	1.350	1.320	1.350	1.260	392,300
2024-05-31	1.340	1.340	1.330	1.340	1.251	104,800
2024-05-30	1.320	1.340	1.320	1.340	1.251	980,800
2024-05-29	1.340	1.340	1.320	1.330	1.241	964,700
2024-05-28	1.350	1.350	1.340	1.350	1.260	337,949
2024-05-27	1.350	1.350	1.340	1.350	1.260	759,901
2024-05-24	1.350	1.360	1.340	1.340	1.251	1,023,201
2024-05-23	1.360	1.360	1.340	1.340	1.251	775,400
2024-05-21	1.360	1.370	1.360	1.360	1.269	53,201
2024-05-20	1.370	1.400	1.370	1.370	1.279	727,300
2024-05-17	1.380	1.390	1.360	1.360	1.269	470,702
2024-05-16	1.400	1.440	1.380	1.390	1.297	1,417,149
2024-05-15	1.350	1.430	1.340	1.420	1.325	1,678,600
2024-05-14	1.350	1.350	1.330	1.350	1.260	164,500
2024-05-13	1.350	1.350	1.340	1.340	1.251	466,701
2024-05-10	1.340	1.350	1.340	1.340	1.251	65,101
2024-05-09	1.340	1.350	1.340	1.340	1.251	238,400
2024-05-08	1.350	1.350	1.340	1.340	1.251	345,500

← NewerPage 10 of 16 · 936 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0580 THB
2025-05-07	0.0300 THB
2024-05-07	0.0300 THB
2023-05-03	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.