Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	1.030	1.030	1.010	1.030	0.961	160,329
2025-10-28	1.030	1.050	1.020	1.020	0.952	136,901
2025-10-27	1.020	1.020	1.010	1.020	0.952	243,100
2025-10-24	1.020	1.060	1.000	1.010	0.943	371,500
2025-10-22	1.010	1.030	0.990	1.020	0.952	489,800
2025-10-21	1.030	1.030	0.990	0.990	0.924	193,801
2025-10-20	1.020	1.030	1.000	1.020	0.952	69,100
2025-10-17	1.020	1.020	0.980	1.000	0.933	718,102
2025-10-16	1.040	1.050	1.020	1.040	0.971	175,533
2025-10-15	1.030	1.030	1.010	1.010	0.943	63,300
2025-10-14	1.050	1.050	1.010	1.030	0.961	79,700
2025-10-10	0.980	1.080	0.980	1.060	0.989	1,482,990
2025-10-09	0.980	1.000	0.980	0.990	0.924	4,200
2025-10-08	0.980	1.000	0.980	1.000	0.933	247,302
2025-10-07	1.000	1.000	0.970	1.000	0.933	115,369
2025-10-06	1.000	1.000	0.970	1.000	0.933	313,433
2025-10-03	1.000	1.000	0.990	0.990	0.924	190,893
2025-10-02	0.970	1.010	0.970	1.010	0.943	74,401
2025-10-01	0.980	1.000	0.970	1.000	0.933	363,301
2025-09-30	1.000	1.000	0.980	0.980	0.915	70,800
2025-09-29	1.000	1.000	0.990	1.000	0.933	4,800
2025-09-26	1.010	1.010	0.990	1.000	0.933	55,885
2025-09-25	0.960	1.030	0.960	1.010	0.943	674,700
2025-09-24	0.950	0.990	0.950	0.990	0.924	421,800
2025-09-23	0.970	0.980	0.950	0.970	0.905	78,515
2025-09-22	0.980	0.980	0.960	0.970	0.905	220,000
2025-09-19	0.990	0.990	0.950	0.980	0.915	287,500
2025-09-18	0.970	0.990	0.950	0.990	0.924	108,400
2025-09-17	0.930	0.970	0.930	0.970	0.905	275,304
2025-09-16	0.930	0.950	0.930	0.950	0.887	251,200
2025-09-15	0.920	0.930	0.920	0.930	0.868	244,500
2025-09-12	0.920	0.930	0.890	0.920	0.859	148,000
2025-09-11	0.920	0.930	0.920	0.920	0.859	38,450
2025-09-10	0.920	0.920	0.900	0.920	0.859	66,603
2025-09-09	0.900	0.920	0.900	0.920	0.859	73,200
2025-09-08	0.930	0.930	0.910	0.920	0.859	67,500
2025-09-05	0.920	0.930	0.910	0.930	0.868	234,500
2025-09-04	0.900	0.920	0.900	0.920	0.859	17,400
2025-09-03	0.900	0.920	0.890	0.890	0.831	121,900
2025-09-02	0.900	0.910	0.890	0.890	0.831	25,900
2025-09-01	0.860	0.920	0.850	0.910	0.849	398,300
2025-08-29	0.900	0.910	0.840	0.860	0.803	790,700
2025-08-28	0.910	0.920	0.900	0.900	0.840	249,900
2025-08-27	0.920	0.930	0.900	0.920	0.859	264,000
2025-08-26	0.910	0.940	0.890	0.910	0.849	540,403
2025-08-25	0.880	0.920	0.880	0.910	0.849	70,600
2025-08-22	0.910	0.910	0.890	0.890	0.831	29,600
2025-08-21	0.860	0.920	0.860	0.910	0.849	254,000
2025-08-20	0.860	0.920	0.860	0.900	0.840	933,900
2025-08-19	0.910	0.930	0.880	0.930	0.868	432,000
2025-08-18	0.960	0.960	0.910	0.910	0.849	706,602
2025-08-15	0.840	1.010	0.840	0.940	0.877	4,655,502
2025-08-14	0.860	0.860	0.830	0.830	0.775	119,700
2025-08-13	0.830	0.850	0.830	0.840	0.784	223,100
2025-08-08	0.860	0.860	0.830	0.830	0.775	65,300
2025-08-07	0.860	0.860	0.840	0.850	0.793	151,500
2025-08-06	0.870	0.900	0.830	0.850	0.793	1,127,100
2025-08-05	0.870	0.880	0.850	0.870	0.812	438,500
2025-08-04	0.870	0.870	0.860	0.870	0.812	503,500
2025-08-01	0.880	0.880	0.860	0.870	0.812	396,200

← NewerPage 5 of 16 · 936 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.