Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.200	1.220	1.190	1.190	1.111	370,700
2023-11-03	1.210	1.220	1.200	1.210	1.129	175,400
2023-11-02	1.210	1.220	1.200	1.220	1.139	156,604
2023-11-01	1.190	1.210	1.190	1.200	1.120	61,500
2023-10-31	1.180	1.200	1.180	1.190	1.111	116,305
2023-10-30	1.160	1.200	1.160	1.190	1.111	494,600
2023-10-27	1.210	1.220	1.200	1.200	1.120	420,101
2023-10-26	1.230	1.240	1.210	1.210	1.129	365,000
2023-10-25	1.190	1.300	1.190	1.230	1.148	294,700
2023-10-24	1.200	1.210	1.160	1.190	1.111	484,900
2023-10-20	1.200	1.220	1.200	1.200	1.120	434,600
2023-10-19	1.240	1.260	1.200	1.220	1.139	238,500
2023-10-18	1.240	1.260	1.240	1.240	1.157	219,300
2023-10-17	1.280	1.280	1.220	1.260	1.176	704,900
2023-10-16	1.300	1.300	1.260	1.270	1.185	233,200
2023-10-12	1.300	1.350	1.280	1.300	1.213	313,300
2023-10-11	1.260	1.310	1.260	1.300	1.213	263,200
2023-10-10	1.330	1.340	1.280	1.300	1.213	300,600
2023-10-09	1.310	1.330	1.280	1.310	1.223	231,451
2023-10-06	1.400	1.400	1.300	1.330	1.241	357,431
2023-10-05	1.330	1.350	1.300	1.300	1.213	95,402
2023-10-04	1.300	1.320	1.300	1.310	1.223	107,800
2023-10-03	1.350	1.360	1.320	1.320	1.232	200,900
2023-10-02	1.380	1.380	1.350	1.360	1.269	199,900
2023-09-29	1.380	1.380	1.360	1.360	1.269	107,601
2023-09-28	1.380	1.400	1.360	1.360	1.269	215,200
2023-09-27	1.380	1.420	1.370	1.380	1.288	110,300
2023-09-26	1.400	1.400	1.370	1.380	1.288	226,607
2023-09-25	1.420	1.420	1.380	1.400	1.307	135,800
2023-09-22	1.400	1.410	1.400	1.400	1.307	65,000
2023-09-21	1.410	1.420	1.390	1.410	1.316	77,200
2023-09-20	1.400	1.410	1.390	1.390	1.297	166,400
2023-09-19	1.420	1.420	1.400	1.420	1.325	160,500
2023-09-18	1.420	1.430	1.400	1.420	1.325	114,100
2023-09-15	1.410	1.440	1.390	1.420	1.325	101,300
2023-09-14	1.380	1.450	1.380	1.410	1.316	467,700
2023-09-13	1.390	1.410	1.380	1.390	1.297	249,208
2023-09-12	1.410	1.430	1.410	1.410	1.316	219,800
2023-09-11	1.450	1.470	1.400	1.410	1.316	348,200
2023-09-08	1.460	1.560	1.450	1.460	1.363	933,500
2023-09-07	1.460	1.480	1.440	1.460	1.363	312,227
2023-09-06	1.450	1.470	1.430	1.450	1.353	175,100
2023-09-05	1.450	1.450	1.440	1.440	1.344	360,100
2023-09-04	1.440	1.460	1.440	1.450	1.353	248,600
2023-09-01	1.510	1.530	1.450	1.450	1.353	462,212
2023-08-31	1.580	1.580	1.510	1.510	1.409	750,508
2023-08-30	1.540	1.570	1.530	1.540	1.437	1,061,600
2023-08-29	1.520	1.550	1.520	1.520	1.419	538,010
2023-08-28	1.550	1.550	1.520	1.520	1.419	1,009,616
2023-08-25	1.530	1.540	1.510	1.540	1.437	740,201
2023-08-24	1.430	1.600	1.430	1.510	1.409	4,025,858
2023-08-23	1.420	1.480	1.420	1.430	1.335	1,284,200
2023-08-22	1.300	1.420	1.300	1.410	1.316	1,212,601
2023-08-21	1.300	1.310	1.260	1.310	1.223	196,200
2023-08-18	1.320	1.320	1.290	1.300	1.213	855,500
2023-08-17	1.270	1.320	1.230	1.320	1.232	1,189,751
2023-08-16	1.290	1.290	1.270	1.280	1.195	404,100
2023-08-15	1.310	1.310	1.280	1.300	1.213	662,979
2023-08-11	1.330	1.340	1.310	1.320	1.232	1,081,400
2023-08-10	1.340	1.340	1.330	1.340	1.251	124,500

← NewerPage 13 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.