Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.790	0.790	0.780	0.790	0.737	17,300
2025-04-28	0.800	0.800	0.780	0.790	0.737	62,600
2025-04-25	0.800	0.800	0.790	0.800	0.747	43,800
2025-04-24	0.790	0.800	0.780	0.800	0.747	82,400
2025-04-23	0.800	0.800	0.780	0.800	0.747	63,125
2025-04-22	0.800	0.800	0.800	0.800	0.747	64,643
2025-04-21	0.810	0.810	0.790	0.800	0.747	232,100
2025-04-18	0.810	0.830	0.800	0.800	0.747	83,400
2025-04-17	0.780	0.830	0.770	0.820	0.765	119,400
2025-04-16	0.750	0.780	0.750	0.780	0.728	86,029
2025-04-11	0.770	0.770	0.750	0.760	0.709	170,400
2025-04-10	0.780	0.800	0.760	0.770	0.719	167,200
2025-04-09	0.710	0.770	0.710	0.770	0.719	1,032,600
2025-04-08	0.770	0.780	0.700	0.750	0.700	302,300
2025-04-04	0.790	0.790	0.770	0.780	0.728	103,304
2025-04-03	0.760	0.800	0.760	0.800	0.747	146,700
2025-04-02	0.820	0.820	0.700	0.800	0.747	993,700
2025-04-01	0.800	0.820	0.800	0.820	0.765	8,801
2025-03-31	0.810	0.810	0.800	0.800	0.747	124,000
2025-03-28	0.800	0.800	0.800	0.800	0.747	20,000
2025-03-27	0.820	0.820	0.810	0.810	0.756	34,800
2025-03-26	0.800	0.820	0.800	0.820	0.765	29,100
2025-03-25	0.810	0.810	0.800	0.800	0.747	86,500
2025-03-24	0.810	0.820	0.800	0.810	0.756	36,000
2025-03-21	0.840	0.840	0.790	0.800	0.747	387,600
2025-03-20	0.850	0.850	0.840	0.850	0.793	29,900
2025-03-19	0.860	0.860	0.850	0.850	0.793	92,800
2025-03-18	0.850	0.870	0.850	0.860	0.803	92,100
2025-03-17	0.850	0.860	0.840	0.860	0.803	37,043
2025-03-14	0.900	0.900	0.820	0.840	0.784	1,103,500
2025-03-13	0.930	0.940	0.900	0.920	0.859	113,400
2025-03-12	0.930	0.930	0.900	0.930	0.868	24,800
2025-03-11	0.950	0.950	0.900	0.930	0.868	161,300
2025-03-10	0.960	0.960	0.930	0.930	0.868	90,300
2025-03-07	0.970	0.970	0.930	0.930	0.868	245,300
2025-03-06	0.980	0.980	0.960	0.970	0.905	52,000
2025-03-05	0.970	0.980	0.970	0.970	0.905	3,900
2025-03-04	0.970	0.980	0.950	0.970	0.905	29,900
2025-03-03	0.990	0.990	0.970	0.970	0.905	49,300
2025-02-28	0.970	0.990	0.960	0.990	0.924	28,700
2025-02-27	0.990	0.990	0.950	0.990	0.924	49,100
2025-02-26	0.980	0.990	0.960	0.980	0.915	45,900
2025-02-25	0.980	0.990	0.970	0.980	0.915	18,000
2025-02-24	0.980	0.990	0.970	0.990	0.924	36,600
2025-02-21	0.980	0.980	0.960	0.960	0.896	55,600
2025-02-20	0.980	0.990	0.980	0.990	0.924	35,100
2025-02-19	0.990	0.990	0.970	0.990	0.924	25,600
2025-02-18	0.990	0.990	0.950	0.960	0.896	78,400
2025-02-17	0.990	0.990	0.900	0.980	0.915	93,800
2025-02-14	0.990	0.990	0.970	0.990	0.924	27,900
2025-02-13	0.980	0.990	0.960	0.980	0.915	28,000
2025-02-11	1.000	1.000	0.960	0.980	0.915	47,900
2025-02-10	0.980	0.980	0.930	0.950	0.887	72,100
2025-02-07	0.980	0.980	0.900	0.980	0.915	227,700
2025-02-06	0.990	0.990	0.950	0.980	0.915	63,205
2025-02-05	0.990	1.000	0.980	0.980	0.915	24,500
2025-02-04	0.990	0.990	0.980	0.990	0.924	30,500
2025-02-03	0.990	0.990	0.960	0.980	0.915	54,000
2025-01-31	1.000	1.000	0.980	0.980	0.915	48,400
2025-01-30	0.990	1.000	0.990	1.000	0.933	5,600

← NewerPage 7 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.