Star Money Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.340 | 1.350 | 1.340 | 1.350 | 1.260 | 60,300 |
| 2024-05-03 | 1.340 | 1.350 | 1.330 | 1.340 | 1.251 | 883,400 |
| 2024-05-02 | 1.340 | 1.350 | 1.330 | 1.340 | 1.251 | 535,500 |
| 2024-04-30 | 1.350 | 1.350 | 1.340 | 1.350 | 1.260 | 834,600 |
| 2024-04-29 | 1.340 | 1.370 | 1.340 | 1.350 | 1.260 | 599,600 |
| 2024-04-26 | 1.350 | 1.350 | 1.340 | 1.340 | 1.251 | 53,700 |
| 2024-04-25 | 1.360 | 1.360 | 1.340 | 1.350 | 1.260 | 540,900 |
| 2024-04-24 | 1.350 | 1.360 | 1.340 | 1.350 | 1.260 | 73,100 |
| 2024-04-23 | 1.300 | 1.350 | 1.300 | 1.340 | 1.251 | 153,610 |
| 2024-04-22 | 1.310 | 1.320 | 1.310 | 1.310 | 1.223 | 26,400 |
| 2024-04-19 | 1.320 | 1.320 | 1.300 | 1.300 | 1.213 | 886,802 |
| 2024-04-18 | 1.350 | 1.350 | 1.330 | 1.330 | 1.241 | 176,901 |
| 2024-04-17 | 1.350 | 1.350 | 1.340 | 1.350 | 1.260 | 99,306 |
| 2024-04-11 | 1.360 | 1.380 | 1.350 | 1.350 | 1.260 | 195,800 |
| 2024-04-10 | 1.360 | 1.360 | 1.350 | 1.350 | 1.260 | 419,300 |
| 2024-04-09 | 1.390 | 1.390 | 1.330 | 1.360 | 1.269 | 1,568,401 |
| 2024-04-05 | 1.350 | 1.360 | 1.340 | 1.360 | 1.269 | 201,900 |
| 2024-04-04 | 1.360 | 1.370 | 1.350 | 1.350 | 1.260 | 834,200 |
| 2024-04-03 | 1.390 | 1.390 | 1.360 | 1.360 | 1.269 | 731,701 |
| 2024-04-02 | 1.400 | 1.400 | 1.380 | 1.380 | 1.288 | 1,090,600 |
| 2024-04-01 | 1.400 | 1.430 | 1.400 | 1.400 | 1.307 | 1,274,300 |
| 2024-03-29 | 1.380 | 1.390 | 1.370 | 1.390 | 1.297 | 1,046,600 |
| 2024-03-28 | 1.360 | 1.380 | 1.360 | 1.380 | 1.288 | 1,006,000 |
| 2024-03-27 | 1.340 | 1.360 | 1.340 | 1.360 | 1.269 | 179,229 |
| 2024-03-26 | 1.350 | 1.370 | 1.350 | 1.350 | 1.260 | 1,045,200 |
| 2024-03-25 | 1.360 | 1.390 | 1.340 | 1.350 | 1.260 | 1,027,900 |
| 2024-03-22 | 1.360 | 1.390 | 1.360 | 1.360 | 1.269 | 1,287,432 |
| 2024-03-21 | 1.350 | 1.370 | 1.340 | 1.360 | 1.269 | 267,100 |
| 2024-03-20 | 1.350 | 1.350 | 1.340 | 1.350 | 1.260 | 254,608 |
| 2024-03-19 | 1.350 | 1.350 | 1.340 | 1.340 | 1.251 | 726,810 |
| 2024-03-18 | 1.350 | 1.370 | 1.350 | 1.350 | 1.260 | 692,500 |
| 2024-03-15 | 1.360 | 1.360 | 1.340 | 1.350 | 1.260 | 234,000 |
| 2024-03-14 | 1.350 | 1.360 | 1.340 | 1.350 | 1.260 | 1,005,801 |
| 2024-03-13 | 1.330 | 1.340 | 1.330 | 1.340 | 1.251 | 38,100 |
| 2024-03-12 | 1.340 | 1.340 | 1.330 | 1.340 | 1.251 | 147,600 |
| 2024-03-11 | 1.340 | 1.360 | 1.340 | 1.340 | 1.251 | 875,700 |
| 2024-03-08 | 1.350 | 1.360 | 1.340 | 1.350 | 1.260 | 925,502 |
| 2024-03-07 | 1.340 | 1.390 | 1.340 | 1.340 | 1.251 | 2,109,500 |
| 2024-03-06 | 1.320 | 1.360 | 1.310 | 1.340 | 1.251 | 1,403,500 |
| 2024-03-05 | 1.280 | 1.320 | 1.280 | 1.320 | 1.232 | 1,462,412 |
| 2024-03-04 | 1.260 | 1.290 | 1.260 | 1.270 | 1.185 | 673,400 |
| 2024-03-01 | 1.270 | 1.270 | 1.260 | 1.260 | 1.176 | 203,800 |
| 2024-02-29 | 1.270 | 1.310 | 1.260 | 1.270 | 1.185 | 721,200 |
| 2024-02-28 | 1.300 | 1.300 | 1.280 | 1.290 | 1.204 | 336,245 |
| 2024-02-27 | 1.280 | 1.290 | 1.280 | 1.280 | 1.195 | 94,811 |
| 2024-02-23 | 1.290 | 1.300 | 1.270 | 1.280 | 1.195 | 753,356 |
| 2024-02-22 | 1.290 | 1.300 | 1.280 | 1.280 | 1.195 | 431,900 |
| 2024-02-21 | 1.300 | 1.300 | 1.280 | 1.280 | 1.195 | 928,200 |
| 2024-02-20 | 1.310 | 1.310 | 1.300 | 1.300 | 1.213 | 283,800 |
| 2024-02-19 | 1.310 | 1.320 | 1.310 | 1.310 | 1.223 | 36,300 |
| 2024-02-16 | 1.320 | 1.320 | 1.310 | 1.310 | 1.223 | 126,200 |
| 2024-02-15 | 1.310 | 1.330 | 1.310 | 1.330 | 1.241 | 732,140 |
| 2024-02-14 | 1.300 | 1.320 | 1.300 | 1.310 | 1.223 | 98,100 |
| 2024-02-13 | 1.320 | 1.330 | 1.300 | 1.310 | 1.223 | 359,900 |
| 2024-02-12 | 1.300 | 1.340 | 1.300 | 1.320 | 1.232 | 843,700 |
| 2024-02-09 | 1.310 | 1.320 | 1.290 | 1.320 | 1.232 | 637,321 |
| 2024-02-08 | 1.330 | 1.360 | 1.310 | 1.310 | 1.223 | 1,761,800 |
| 2024-02-07 | 1.330 | 1.340 | 1.320 | 1.330 | 1.241 | 546,000 |
| 2024-02-06 | 1.290 | 1.330 | 1.290 | 1.330 | 1.241 | 507,000 |
| 2024-02-05 | 1.340 | 1.340 | 1.300 | 1.300 | 1.213 | 731,700 |
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.