Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.880	0.880	0.860	0.870	0.812	396,200
2025-07-31	0.890	0.890	0.880	0.890	0.831	63,000
2025-07-30	0.890	0.890	0.880	0.890	0.831	290,800
2025-07-29	0.890	0.900	0.880	0.900	0.840	484,600
2025-07-25	0.900	0.900	0.890	0.900	0.840	54,700
2025-07-24	0.900	0.900	0.890	0.900	0.840	43,400
2025-07-23	0.900	0.910	0.890	0.900	0.840	672,300
2025-07-22	0.900	0.910	0.880	0.880	0.821	291,800
2025-07-21	0.870	0.890	0.860	0.890	0.831	337,300
2025-07-18	0.870	0.870	0.860	0.870	0.812	437,000
2025-07-17	0.860	0.890	0.860	0.870	0.812	792,900
2025-07-16	0.870	0.870	0.860	0.870	0.812	337,500
2025-07-15	0.860	0.880	0.850	0.880	0.821	784,800
2025-07-14	0.850	0.870	0.850	0.870	0.812	331,300
2025-07-11	0.850	0.850	0.830	0.850	0.793	234,701
2025-07-09	0.850	0.850	0.840	0.850	0.793	55,500
2025-07-08	0.860	0.860	0.850	0.860	0.803	48,700
2025-07-07	0.850	0.860	0.850	0.860	0.803	7,500
2025-07-04	0.860	0.860	0.850	0.860	0.803	43,300
2025-07-03	0.860	0.860	0.850	0.860	0.803	31,100
2025-07-02	0.860	0.860	0.840	0.850	0.793	151,701
2025-07-01	0.870	0.870	0.860	0.870	0.812	50,500
2025-06-30	0.870	0.870	0.860	0.870	0.812	32,600
2025-06-27	0.850	0.880	0.850	0.880	0.821	23,600
2025-06-26	0.850	0.880	0.850	0.870	0.812	98,300
2025-06-25	0.870	0.870	0.850	0.860	0.803	88,000
2025-06-24	0.870	0.870	0.860	0.870	0.812	428,800
2025-06-23	0.870	0.870	0.850	0.850	0.793	29,200
2025-06-20	0.840	0.860	0.840	0.860	0.803	64,000
2025-06-19	0.850	0.870	0.850	0.850	0.793	61,300
2025-06-18	0.850	0.850	0.840	0.850	0.793	24,400
2025-06-17	0.850	0.860	0.850	0.850	0.793	125,000
2025-06-16	0.850	0.850	0.840	0.850	0.793	219,600
2025-06-13	0.860	0.860	0.850	0.850	0.793	146,500
2025-06-12	0.870	0.870	0.850	0.850	0.793	178,600
2025-06-11	0.870	0.880	0.870	0.880	0.821	149,200
2025-06-10	0.860	0.890	0.850	0.880	0.821	542,400
2025-06-09	0.830	0.860	0.820	0.860	0.803	115,200
2025-06-06	0.850	0.850	0.840	0.850	0.793	43,600
2025-06-05	0.840	0.860	0.840	0.850	0.793	109,800
2025-06-04	0.880	0.880	0.830	0.860	0.803	398,700
2025-05-30	0.860	0.860	0.850	0.850	0.793	108,700
2025-05-29	0.850	0.870	0.850	0.850	0.793	617,900
2025-05-28	0.830	0.950	0.830	0.840	0.784	5,014,400
2025-05-27	0.840	0.840	0.810	0.820	0.765	166,500
2025-05-26	0.800	0.840	0.800	0.840	0.784	1,350,400
2025-05-23	0.780	0.810	0.780	0.800	0.747	1,511,200
2025-05-22	0.790	0.800	0.790	0.800	0.747	111,010
2025-05-21	0.790	0.800	0.780	0.800	0.747	143,500
2025-05-20	0.800	0.800	0.800	0.800	0.747	51,143
2025-05-19	0.800	0.800	0.790	0.800	0.747	218,100
2025-05-16	0.780	0.800	0.770	0.800	0.747	580,400
2025-05-15	0.780	0.790	0.780	0.780	0.728	185,400
2025-05-14	0.800	0.800	0.790	0.800	0.747	30,700
2025-05-13	0.790	0.800	0.750	0.800	0.747	622,500
2025-05-09	0.790	0.790	0.770	0.790	0.737	443,900
2025-05-08	0.790	0.800	0.790	0.790	0.737	304,600
2025-05-07	0.780	0.790	0.770	0.790	0.737	271,500
2025-05-06	0.790	0.800	0.780	0.800	0.747	122,601
2025-05-02	0.800	0.800	0.790	0.800	0.747	37,800

← NewerPage 6 of 16 · 937 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.