Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.960	0.970	0.950	0.960	0.896	108,600
2026-01-27	0.960	0.970	0.940	0.950	0.887	125,200
2026-01-26	0.940	0.970	0.940	0.960	0.896	74,600
2026-01-23	0.950	0.950	0.940	0.940	0.877	121,000
2026-01-22	0.950	0.970	0.940	0.940	0.877	271,500
2026-01-21	0.950	0.970	0.940	0.960	0.896	114,300
2026-01-20	0.950	0.950	0.940	0.950	0.887	56,000
2026-01-19	0.930	0.950	0.920	0.930	0.868	34,100
2026-01-16	0.930	0.950	0.930	0.930	0.868	25,701
2026-01-15	0.920	0.940	0.910	0.920	0.859	29,500
2026-01-14	0.910	0.930	0.900	0.920	0.859	31,037
2026-01-13	0.900	0.950	0.900	0.900	0.840	98,010
2026-01-12	0.870	0.880	0.860	0.870	0.812	26,500
2026-01-09	0.850	0.870	0.850	0.870	0.812	105,000
2026-01-08	0.840	0.850	0.830	0.850	0.793	94,950
2026-01-07	0.840	0.870	0.820	0.870	0.812	165,306
2026-01-06	0.840	0.850	0.820	0.840	0.784	311,505
2026-01-05	0.840	0.850	0.800	0.830	0.775	284,700
2025-12-30	0.840	0.850	0.830	0.850	0.793	47,110
2025-12-29	0.850	0.850	0.840	0.850	0.793	32,100
2025-12-26	0.840	0.850	0.840	0.850	0.793	110,200
2025-12-25	0.850	0.850	0.820	0.840	0.784	286,700
2025-12-24	0.860	0.860	0.820	0.840	0.784	207,600
2025-12-23	0.860	0.870	0.840	0.860	0.803	187,700
2025-12-22	0.850	0.860	0.840	0.850	0.793	110,500
2025-12-19	0.850	0.870	0.850	0.850	0.793	45,700
2025-12-18	0.860	0.870	0.840	0.850	0.793	186,000
2025-12-17	0.890	0.890	0.850	0.850	0.793	467,900
2025-12-16	0.890	0.890	0.880	0.890	0.831	274,800
2025-12-15	0.900	0.900	0.870	0.890	0.831	122,500
2025-12-12	0.890	0.900	0.880	0.900	0.840	62,600
2025-12-11	0.900	0.900	0.880	0.900	0.840	66,400
2025-12-09	0.930	0.930	0.880	0.890	0.831	382,200
2025-12-08	0.920	0.970	0.890	0.920	0.859	185,500
2025-12-04	0.910	0.940	0.880	0.910	0.849	168,600
2025-12-03	0.900	0.900	0.880	0.900	0.840	352,600
2025-12-02	0.910	0.930	0.890	0.900	0.840	210,600
2025-12-01	0.930	0.940	0.900	0.900	0.840	63,100
2025-11-28	0.940	0.950	0.910	0.910	0.849	133,500
2025-11-27	0.930	0.930	0.930	0.930	0.868	50,500
2025-11-26	0.940	0.950	0.940	0.950	0.887	45,300
2025-11-25	0.940	0.940	0.920	0.940	0.877	34,500
2025-11-24	0.910	0.990	0.900	0.940	0.877	145,100
2025-11-21	0.980	0.980	0.920	0.930	0.868	70,000
2025-11-20	0.930	1.000	0.910	1.000	0.933	415,100
2025-11-19	0.940	0.950	0.940	0.940	0.877	14,501
2025-11-18	0.950	0.950	0.920	0.940	0.877	52,600
2025-11-17	0.980	0.990	0.920	0.950	0.887	239,900
2025-11-14	1.000	1.020	0.940	1.000	0.933	311,800
2025-11-13	1.000	1.010	0.920	1.000	0.933	109,700
2025-11-12	1.020	1.030	0.720	1.000	0.933	763,200
2025-11-11	1.020	1.020	1.000	1.020	0.952	32,037
2025-11-10	1.020	1.020	1.010	1.010	0.943	34,948
2025-11-07	1.010	1.020	1.000	1.000	0.933	51,800
2025-11-06	1.020	1.020	1.010	1.020	0.952	139,300
2025-11-05	1.020	1.020	1.010	1.010	0.943	86,500
2025-11-04	1.010	1.030	1.010	1.030	0.961	112,100
2025-11-03	1.010	1.030	1.010	1.030	0.961	12,000
2025-10-31	1.010	1.030	1.010	1.010	0.943	182,000
2025-10-30	1.030	1.050	1.020	1.030	0.961	188,800

← NewerPage 4 of 5 · 247 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.