Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.950	0.950	0.930	0.930	0.930	22,100
2026-07-22	0.950	0.960	0.950	0.960	0.960	65,300
2026-07-21	0.950	0.980	0.950	0.960	0.960	52,500
2026-07-20	0.960	0.980	0.950	0.980	0.980	99,700
2026-07-17	0.960	0.980	0.940	0.940	0.940	102,700
2026-07-16	0.960	0.960	0.940	0.950	0.950	130,500
2026-07-15	0.990	0.990	0.940	0.950	0.950	295,100
2026-07-14	0.970	0.990	0.960	0.980	0.980	114,500
2026-07-13	0.940	0.970	0.940	0.960	0.960	25,000
2026-07-10	0.970	0.970	0.930	0.970	0.970	80,600
2026-07-09	0.940	0.950	0.930	0.950	0.950	55,800
2026-07-08	0.910	0.940	0.910	0.940	0.940	50,700
2026-07-07	0.940	0.940	0.930	0.930	0.930	10,600
2026-07-06	0.930	0.940	0.920	0.940	0.940	51,600
2026-07-03	0.940	0.940	0.930	0.930	0.930	41,400
2026-07-02	0.910	0.940	0.910	0.940	0.940	7,500
2026-07-01	0.940	0.940	0.920	0.940	0.940	6,700
2026-06-30	0.940	0.940	0.920	0.920	0.920	59,300
2026-06-29	0.940	0.940	0.930	0.940	0.940	36,100
2026-06-26	0.940	0.940	0.930	0.940	0.940	27,300
2026-06-25	0.940	0.950	0.940	0.940	0.940	32,800
2026-06-24	0.940	0.960	0.940	0.940	0.940	42,500
2026-06-23	0.950	0.950	0.930	0.940	0.940	13,800
2026-06-22	0.950	0.950	0.930	0.950	0.950	25,500
2026-06-19	0.960	0.960	0.950	0.950	0.950	25,700
2026-06-18	0.970	0.970	0.940	0.940	0.940	115,100
2026-06-17	0.950	0.970	0.950	0.970	0.970	70,200
2026-06-16	0.970	0.980	0.940	0.970	0.970	81,200
2026-06-15	0.940	0.970	0.940	0.970	0.970	4,800
2026-06-12	0.940	0.980	0.940	0.980	0.980	208,200
2026-06-11	0.950	0.980	0.900	0.980	0.980	377,900
2026-06-10	0.960	0.980	0.950	0.980	0.980	139,000
2026-06-09	0.950	0.980	0.950	0.980	0.980	62,800
2026-06-08	0.980	0.980	0.920	0.980	0.980	189,200
2026-06-05	0.990	0.990	0.930	0.980	0.980	255,200
2026-06-04	0.970	0.990	0.950	0.990	0.990	42,100
2026-06-03	0.980	0.980	0.980	0.980	0.980	0
2026-06-02	0.920	0.980	0.920	0.980	0.980	282,100
2026-06-01	0.910	0.910	0.910	0.910	0.910	0
2026-05-29	0.900	0.950	0.900	0.910	0.910	632,100
2026-05-28	0.910	0.910	0.880	0.900	0.900	107,900
2026-05-27	0.860	0.900	0.850	0.900	0.900	145,600
2026-05-26	0.840	0.860	0.830	0.860	0.860	795,900
2026-05-25	0.840	0.840	0.830	0.840	0.840	100,800
2026-05-22	0.840	0.840	0.840	0.840	0.840	32,600
2026-05-21	0.830	0.840	0.820	0.840	0.840	100,201
2026-05-20	0.840	0.840	0.820	0.830	0.830	145,009
2026-05-19	0.830	0.840	0.820	0.840	0.840	184,800
2026-05-18	0.830	0.830	0.820	0.830	0.830	403,100
2026-05-15	0.830	0.830	0.810	0.830	0.830	359,100
2026-05-14	0.830	0.830	0.820	0.830	0.830	17,678
2026-05-13	0.830	0.830	0.820	0.830	0.830	13,400
2026-05-12	0.840	0.840	0.820	0.830	0.830	35,500
2026-05-11	0.830	0.840	0.820	0.840	0.840	60,111
2026-05-08	0.820	0.830	0.820	0.830	0.830	8,050
2026-05-07	0.830	0.830	0.820	0.830	0.830	43,450
2026-05-06	0.820	0.840	0.810	0.840	0.840	210,300
2026-05-05	0.860	0.880	0.850	0.870	0.812	676,945
2026-04-30	0.850	0.870	0.850	0.860	0.803	139,200
2026-04-29	0.850	0.870	0.850	0.860	0.803	262,600

← NewerPage 2 of 16 · 935 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.