Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.840	0.850	0.840	0.850	0.793	33,200
2026-04-27	0.840	0.850	0.830	0.850	0.793	226,300
2026-04-24	0.850	0.850	0.840	0.840	0.784	12,000
2026-04-23	0.850	0.850	0.840	0.850	0.793	71,100
2026-04-22	0.840	0.850	0.840	0.840	0.784	66,401
2026-04-21	0.850	0.850	0.840	0.850	0.793	8,900
2026-04-20	0.840	0.850	0.830	0.830	0.775	262,600
2026-04-17	0.840	0.850	0.840	0.850	0.793	142,400
2026-04-16	0.840	0.850	0.840	0.840	0.784	90,700
2026-04-10	0.840	0.840	0.840	0.840	0.784	73,200
2026-04-09	0.850	0.850	0.840	0.850	0.793	76,100
2026-04-08	0.830	0.850	0.830	0.850	0.793	45,308
2026-04-07	0.830	0.840	0.830	0.840	0.784	122,600
2026-04-03	0.830	0.840	0.820	0.830	0.775	307,400
2026-04-02	0.840	0.840	0.810	0.820	0.765	1,953,601
2026-04-01	0.840	0.870	0.830	0.850	0.793	965,301
2026-03-31	0.840	0.840	0.830	0.840	0.784	141,650
2026-03-30	0.840	0.840	0.820	0.840	0.784	461,200
2026-03-27	0.850	0.850	0.830	0.840	0.784	1,037,400
2026-03-26	0.860	0.860	0.840	0.860	0.803	1,105,201
2026-03-25	0.890	0.890	0.840	0.870	0.812	1,586,200
2026-03-24	0.910	0.920	0.900	0.900	0.840	318,900
2026-03-23	0.910	0.930	0.910	0.910	0.849	142,800
2026-03-20	0.920	0.940	0.910	0.940	0.877	43,700
2026-03-19	0.950	0.950	0.900	0.930	0.868	571,200
2026-03-18	0.940	0.950	0.940	0.950	0.887	56,400
2026-03-17	0.950	0.960	0.940	0.960	0.896	69,800
2026-03-16	1.000	1.000	0.940	0.950	0.887	889,600
2026-03-13	1.000	1.000	0.970	0.990	0.924	345,800
2026-03-12	1.010	1.020	0.980	0.990	0.924	115,500
2026-03-11	1.020	1.020	0.990	1.010	0.943	165,500
2026-03-10	0.970	1.020	0.970	1.020	0.952	201,700
2026-03-09	0.970	0.970	0.950	0.970	0.905	127,800
2026-03-06	1.010	1.010	0.980	0.990	0.924	67,300
2026-03-05	1.000	1.000	0.980	1.000	0.933	371,200
2026-03-04	1.020	1.020	0.980	1.000	0.933	415,100
2026-03-02	1.030	1.030	1.000	1.020	0.952	113,600
2026-02-27	1.000	1.030	0.990	1.030	0.961	282,900
2026-02-26	0.990	1.000	0.990	1.000	0.933	48,300
2026-02-25	0.980	1.000	0.980	0.980	0.915	48,100
2026-02-24	1.000	1.000	0.990	1.000	0.933	25,109
2026-02-23	1.000	1.000	0.980	1.000	0.933	101,101
2026-02-20	1.000	1.000	0.980	0.990	0.924	37,100
2026-02-19	0.980	1.000	0.980	1.000	0.933	456,700
2026-02-18	0.990	0.990	0.970	0.990	0.924	59,700
2026-02-17	0.970	1.000	0.970	0.990	0.924	40,000
2026-02-16	0.970	0.990	0.970	0.990	0.924	6,640
2026-02-13	1.000	1.000	0.980	0.990	0.924	62,641
2026-02-12	0.960	0.980	0.940	0.980	0.915	134,200
2026-02-11	0.970	0.980	0.960	0.970	0.905	71,600
2026-02-10	0.970	0.980	0.960	0.970	0.905	168,200
2026-02-09	0.970	1.000	0.970	0.980	0.915	188,200
2026-02-06	0.970	0.980	0.970	0.980	0.915	43,800
2026-02-05	0.970	0.990	0.970	0.980	0.915	53,000
2026-02-04	0.950	0.960	0.940	0.960	0.896	128,000
2026-02-03	0.970	1.000	0.950	0.960	0.896	176,200
2026-02-02	0.970	0.990	0.950	0.970	0.905	68,301
2026-01-30	0.970	0.970	0.930	0.970	0.905	77,100
2026-01-29	0.960	0.970	0.940	0.950	0.887	70,600
2026-01-28	0.960	0.970	0.950	0.960	0.896	108,600

← NewerPage 3 of 5 · 246 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.