Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	1.330	1.370	1.320	1.320	1.232	583,000
2024-02-01	1.330	1.350	1.320	1.320	1.232	275,300
2024-01-31	1.360	1.360	1.320	1.330	1.241	698,601
2024-01-30	1.380	1.380	1.330	1.350	1.260	735,500
2024-01-29	1.280	1.350	1.280	1.350	1.260	940,299
2024-01-26	1.260	1.270	1.250	1.260	1.176	29,604
2024-01-25	1.260	1.270	1.250	1.250	1.167	114,201
2024-01-24	1.240	1.270	1.240	1.260	1.176	59,901
2024-01-23	1.250	1.250	1.220	1.240	1.157	146,400
2024-01-22	1.260	1.290	1.230	1.250	1.167	153,800
2024-01-19	1.260	1.270	1.250	1.260	1.176	189,332
2024-01-18	1.250	1.280	1.250	1.270	1.185	136,000
2024-01-17	1.290	1.290	1.250	1.250	1.167	818,000
2024-01-16	1.310	1.310	1.290	1.290	1.204	232,800
2024-01-15	1.330	1.330	1.300	1.310	1.223	140,700
2024-01-12	1.290	1.320	1.290	1.310	1.223	157,400
2024-01-11	1.320	1.330	1.290	1.290	1.204	454,000
2024-01-10	1.350	1.380	1.320	1.320	1.232	576,100
2024-01-09	1.380	1.470	1.350	1.350	1.260	2,603,100
2024-01-08	1.380	1.400	1.360	1.390	1.297	597,900
2024-01-05	1.340	1.520	1.290	1.380	1.288	9,627,800
2024-01-04	1.200	1.460	1.180	1.310	1.223	9,773,646
2024-01-03	1.250	1.250	1.180	1.200	1.120	940,347
2024-01-02	1.170	1.300	1.170	1.250	1.167	815,800
2023-12-28	1.170	1.190	1.170	1.190	1.111	234,800
2023-12-27	1.170	1.170	1.160	1.160	1.083	286,600
2023-12-26	1.160	1.230	1.150	1.150	1.073	2,162,845
2023-12-25	1.170	1.180	1.150	1.150	1.073	246,061
2023-12-22	1.180	1.190	1.170	1.170	1.092	192,445
2023-12-21	1.200	1.200	1.160	1.180	1.101	79,400
2023-12-20	1.170	1.170	1.160	1.160	1.083	11,202
2023-12-19	1.160	1.230	1.150	1.150	1.073	1,350,498
2023-12-18	1.150	1.170	1.150	1.150	1.073	159,845
2023-12-15	1.170	1.180	1.140	1.170	1.092	210,100
2023-12-14	1.170	1.180	1.150	1.170	1.092	93,701
2023-12-13	1.150	1.190	1.140	1.170	1.092	79,100
2023-12-12	1.170	1.180	1.150	1.170	1.092	95,900
2023-12-08	1.180	1.180	1.170	1.180	1.101	20,347
2023-12-07	1.190	1.190	1.150	1.180	1.101	114,289
2023-12-06	1.140	1.180	1.140	1.180	1.101	96,845
2023-12-04	1.130	1.150	1.130	1.150	1.073	43,845
2023-12-01	1.140	1.170	1.130	1.150	1.073	191,945
2023-11-30	1.220	1.220	1.110	1.110	1.036	596,367
2023-11-29	1.170	1.260	1.170	1.190	1.111	920,336
2023-11-28	1.190	1.190	1.170	1.180	1.101	123,046
2023-11-27	1.180	1.180	1.160	1.180	1.101	220,645
2023-11-24	1.210	1.220	1.190	1.190	1.111	217,700
2023-11-23	1.210	1.220	1.190	1.210	1.129	257,900
2023-11-22	1.260	1.260	1.200	1.210	1.129	990,802
2023-11-21	1.120	1.300	1.120	1.280	1.195	2,836,000
2023-11-20	1.120	1.130	1.110	1.120	1.045	251,900
2023-11-17	1.130	1.150	1.120	1.140	1.064	57,900
2023-11-16	1.120	1.170	1.080	1.120	1.045	301,100
2023-11-15	1.070	1.140	1.070	1.130	1.055	573,900
2023-11-14	1.070	1.090	1.050	1.070	0.999	204,500
2023-11-13	1.070	1.090	1.070	1.070	0.999	814,807
2023-11-10	1.170	1.180	1.120	1.120	1.045	708,100
2023-11-09	1.200	1.200	1.170	1.180	1.101	308,900
2023-11-08	1.200	1.200	1.190	1.200	1.120	37,200
2023-11-07	1.210	1.210	1.180	1.210	1.129	149,000

← NewerPage 12 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.