Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	1.800	1.810	1.760	1.770	1.652	935,411
2023-05-12	1.860	1.870	1.780	1.820	1.699	1,163,100
2023-05-11	1.870	1.870	1.840	1.860	1.736	380,100
2023-05-10	1.830	1.870	1.810	1.830	1.708	822,201
2023-05-09	1.800	1.830	1.790	1.830	1.708	527,711
2023-05-08	1.690	1.830	1.690	1.830	1.708	1,069,200
2023-05-03	1.680	1.750	1.670	1.720	1.605	1,605,800
2023-05-02	1.850	1.860	1.720	1.720	1.605	6,238,188
2023-04-28	1.840	1.890	1.840	1.860	1.736	849,342
2023-04-27	1.900	1.900	1.810	1.840	1.717	3,029,159
2023-04-26	1.890	1.920	1.890	1.910	1.783	723,301
2023-04-25	1.950	1.950	1.890	1.890	1.764	2,551,900
2023-04-24	1.960	1.970	1.950	1.950	1.820	604,700
2023-04-21	1.940	1.960	1.930	1.960	1.829	558,800
2023-04-20	1.960	1.970	1.920	1.930	1.801	2,170,301
2023-04-19	1.990	2.000	1.960	1.960	1.829	1,403,700
2023-04-18	2.020	2.040	1.990	1.990	1.857	1,304,307
2023-04-17	1.960	2.020	1.960	2.000	1.867	2,010,302
2023-04-12	1.970	1.990	1.950	1.960	1.829	544,039
2023-04-11	1.980	1.990	1.970	1.970	1.839	515,632
2023-04-10	1.920	1.980	1.920	1.960	1.829	1,331,540
2023-04-07	1.940	1.960	1.940	1.940	1.811	691,929
2023-04-05	1.990	2.020	1.920	1.940	1.811	2,728,800
2023-04-04	2.000	2.040	1.990	2.000	1.867	1,587,406
2023-04-03	2.000	2.000	1.960	1.990	1.857	2,707,916
2023-03-31	2.060	2.060	2.000	2.000	1.867	5,641,631
2023-03-30	2.100	2.100	2.040	2.040	1.904	4,440,040
2023-03-29	2.080	2.100	2.040	2.080	1.941	8,393,522
2023-03-28	2.020	2.060	2.000	2.060	1.923	6,787,900
2023-03-27	1.960	2.020	1.950	2.020	1.885	7,503,704
2023-03-24	1.990	2.000	1.950	1.950	1.820	3,305,002
2023-03-23	1.990	2.040	1.970	2.000	1.867	3,834,101
2023-03-22	1.960	2.020	1.960	1.990	1.857	3,713,708
2023-03-21	1.930	1.980	1.910	1.980	1.848	1,963,400
2023-03-20	1.940	1.940	1.880	1.900	1.773	2,197,197
2023-03-17	1.950	1.960	1.910	1.940	1.811	1,911,406
2023-03-16	1.940	1.940	1.890	1.930	1.801	1,291,427
2023-03-15	1.900	1.970	1.890	1.950	1.820	4,236,110
2023-03-14	1.870	1.910	1.870	1.870	1.745	5,539,002
2023-03-13	1.960	1.960	1.880	1.880	1.755	7,379,109
2023-03-10	1.990	2.000	1.970	1.970	1.839	2,783,309
2023-03-09	2.000	2.020	1.990	2.020	1.885	3,178,472
2023-03-08	2.000	2.040	1.990	2.000	1.867	5,521,520
2023-03-07	1.950	2.020	1.950	2.000	1.867	5,311,603
2023-03-03	1.970	1.980	1.940	1.940	1.811	3,155,396
2023-03-02	1.930	2.020	1.930	1.970	1.839	10,257,200
2023-03-01	1.880	1.960	1.860	1.920	1.792	4,439,400
2023-02-28	1.880	1.920	1.880	1.880	1.755	3,640,797
2023-02-27	1.960	1.960	1.910	1.920	1.792	3,440,300
2023-02-24	1.990	1.990	1.950	1.960	1.829	2,527,100
2023-02-23	1.980	1.990	1.960	1.990	1.857	1,202,300
2023-02-22	1.980	2.060	1.970	1.980	1.848	4,584,074
2023-02-21	1.990	2.020	1.980	1.980	1.848	1,223,950
2023-02-20	1.970	2.020	1.960	1.990	1.857	3,265,125
2023-02-17	1.990	1.990	1.950	1.960	1.829	2,544,100
2023-02-16	1.920	1.990	1.920	1.980	1.848	4,093,601
2023-02-15	2.000	2.020	1.890	1.900	1.773	24,622,000
2023-02-14	2.100	2.100	1.960	2.000	1.867	18,879,211
2023-02-13	2.080	2.100	2.060	2.060	1.923	3,815,401
2023-02-10	2.100	2.100	2.060	2.080	1.941	2,852,200

← NewerPage 15 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.