Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	1.340	1.340	1.330	1.340	1.251	124,500
2023-08-09	1.340	1.340	1.330	1.340	1.251	332,900
2023-08-08	1.330	1.350	1.330	1.340	1.251	182,600
2023-08-07	1.350	1.360	1.330	1.340	1.251	166,600
2023-08-04	1.350	1.360	1.340	1.360	1.269	273,500
2023-08-03	1.350	1.360	1.340	1.360	1.269	326,462
2023-08-02	1.350	1.360	1.350	1.350	1.260	227,212
2023-07-31	1.350	1.360	1.350	1.360	1.269	114,700
2023-07-27	1.350	1.360	1.330	1.360	1.269	478,103
2023-07-26	1.360	1.360	1.350	1.360	1.269	307,200
2023-07-25	1.360	1.360	1.350	1.360	1.269	281,819
2023-07-24	1.370	1.370	1.360	1.360	1.269	104,200
2023-07-21	1.360	1.370	1.350	1.370	1.279	549,400
2023-07-20	1.370	1.390	1.360	1.370	1.279	377,875
2023-07-19	1.370	1.370	1.350	1.370	1.279	221,200
2023-07-18	1.370	1.370	1.360	1.370	1.279	138,252
2023-07-17	1.370	1.390	1.370	1.370	1.279	220,200
2023-07-14	1.370	1.390	1.370	1.390	1.297	314,211
2023-07-13	1.350	1.370	1.340	1.370	1.279	164,200
2023-07-12	1.360	1.370	1.340	1.350	1.260	400,600
2023-07-11	1.360	1.380	1.350	1.360	1.269	464,800
2023-07-10	1.360	1.370	1.360	1.360	1.269	287,901
2023-07-07	1.360	1.370	1.340	1.360	1.269	164,100
2023-07-06	1.360	1.380	1.360	1.360	1.269	257,410
2023-07-05	1.410	1.410	1.350	1.360	1.269	1,513,098
2023-07-04	1.420	1.450	1.400	1.410	1.316	1,063,950
2023-07-03	1.450	1.460	1.400	1.430	1.335	512,619
2023-06-30	1.400	1.450	1.390	1.450	1.353	658,939
2023-06-29	1.370	1.420	1.370	1.420	1.325	686,101
2023-06-28	1.400	1.400	1.380	1.380	1.288	222,613
2023-06-27	1.350	1.410	1.350	1.400	1.307	574,100
2023-06-26	1.440	1.450	1.370	1.370	1.279	1,360,300
2023-06-23	1.430	1.470	1.430	1.440	1.344	731,200
2023-06-22	1.500	1.500	1.420	1.430	1.335	2,138,900
2023-06-21	1.530	1.540	1.500	1.510	1.409	1,707,100
2023-06-20	1.560	1.560	1.510	1.540	1.437	1,103,670
2023-06-19	1.610	1.610	1.530	1.560	1.456	1,828,600
2023-06-16	1.650	1.650	1.600	1.610	1.503	940,400
2023-06-15	1.690	1.690	1.610	1.650	1.540	1,010,300
2023-06-14	1.660	1.670	1.640	1.650	1.540	290,008
2023-06-13	1.650	1.660	1.620	1.650	1.540	1,155,501
2023-06-12	1.630	1.650	1.610	1.620	1.512	1,217,401
2023-06-09	1.630	1.650	1.620	1.640	1.531	656,302
2023-06-08	1.640	1.640	1.620	1.640	1.531	729,660
2023-06-07	1.650	1.650	1.620	1.640	1.531	936,100
2023-06-06	1.640	1.700	1.630	1.640	1.531	4,365,121
2023-06-02	1.630	1.630	1.590	1.600	1.493	1,152,800
2023-06-01	1.610	1.640	1.610	1.620	1.512	130,800
2023-05-31	1.620	1.680	1.610	1.620	1.512	1,294,700
2023-05-30	1.630	1.640	1.610	1.630	1.521	627,900
2023-05-29	1.630	1.630	1.600	1.620	1.512	156,606
2023-05-26	1.640	1.640	1.600	1.610	1.503	470,500
2023-05-25	1.600	1.630	1.600	1.600	1.493	418,800
2023-05-24	1.620	1.670	1.600	1.620	1.512	1,467,100
2023-05-23	1.590	1.620	1.570	1.610	1.503	536,800
2023-05-22	1.610	1.620	1.540	1.600	1.493	1,557,500
2023-05-19	1.610	1.630	1.600	1.610	1.503	346,900
2023-05-18	1.650	1.650	1.610	1.610	1.503	430,100
2023-05-17	1.700	1.700	1.600	1.600	1.493	3,004,602
2023-05-16	1.720	1.770	1.690	1.690	1.577	2,253,401

← NewerPage 14 of 16 · 937 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.