Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	2.060	2.120	2.040	2.100	1.960	6,983,504
2023-02-08	2.080	2.080	2.040	2.060	1.923	5,906,200
2023-02-07	2.100	2.140	2.060	2.060	1.923	16,696,240
2023-02-06	2.160	2.160	2.080	2.080	1.941	13,426,450
2023-02-03	2.180	2.180	2.120	2.160	2.016	7,920,141
2023-02-02	2.100	2.180	2.060	2.160	2.016	26,413,699
2023-02-01	2.080	2.120	2.060	2.100	1.960	9,486,418
2023-01-31	2.100	2.140	2.020	2.060	1.923	19,789,770
2023-01-30	2.140	2.140	2.080	2.120	1.979	13,300,560
2023-01-27	2.160	2.160	2.120	2.140	1.997	6,068,210
2023-01-26	2.180	2.220	2.060	2.140	1.997	38,610,922
2023-01-25	2.240	2.300	2.180	2.200	2.053	40,028,527
2023-01-24	2.220	2.240	2.160	2.220	2.072	20,931,439
2023-01-23	2.300	2.300	2.200	2.220	2.072	65,397,641
2023-01-20	2.260	2.340	2.260	2.320	2.165	47,108,020
2023-01-19	2.140	2.340	2.120	2.280	2.128	79,762,477
2023-01-18	2.160	2.180	2.140	2.160	2.016	13,738,300
2023-01-17	2.180	2.200	2.120	2.160	2.016	23,915,250
2023-01-16	2.100	2.180	2.100	2.160	2.016	35,308,273
2023-01-13	2.060	2.120	2.060	2.080	1.941	28,530,369
2023-01-12	2.100	2.120	2.020	2.060	1.923	20,191,279
2023-01-11	2.140	2.160	2.080	2.120	1.979	17,162,410
2023-01-10	2.180	2.240	2.120	2.120	1.979	63,256,559
2023-01-09	2.100	2.200	2.080	2.200	2.053	112,360,492
2023-01-06	2.080	2.160	2.060	2.100	1.960	35,483,391
2023-01-05	2.120	2.120	2.040	2.080	1.941	21,896,301
2023-01-04	2.040	2.140	2.020	2.100	1.960	40,661,754
2023-01-03	2.080	2.120	2.020	2.040	1.904	23,036,631
2022-12-30	2.100	2.220	2.060	2.080	1.941	76,694,703
2022-12-29	2.080	2.180	2.080	2.100	1.960	77,861,508
2022-12-28	2.040	2.060	2.000	2.040	1.904	23,943,430
2022-12-27	2.080	2.100	2.020	2.020	1.885	59,392,367
2022-12-26	1.910	2.060	1.910	2.060	1.923	149,171,016
2022-12-23	1.840	1.930	1.840	1.890	1.764	141,671,703
2022-12-22	1.990	2.020	1.810	1.840	1.717	112,078,898
2022-12-21	2.180	2.220	1.940	1.960	1.829	196,399,016
2022-12-20	2.400	2.680	2.060	2.200	2.053	1,258,358,000

← NewerPage 16 of 16 · 937 trading days

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.