Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	0.980	1.000	0.980	0.990	0.924	111,200
2025-01-28	0.990	1.000	0.980	0.990	0.924	6,900
2025-01-27	0.990	0.990	0.980	0.990	0.924	11,215
2025-01-24	0.980	0.990	0.970	0.990	0.924	22,400
2025-01-23	0.990	0.990	0.970	0.990	0.924	46,500
2025-01-22	0.990	0.990	0.990	0.990	0.924	2,600
2025-01-21	1.000	1.000	0.980	0.980	0.915	26,300
2025-01-20	0.980	0.980	0.980	0.980	0.915	2,601
2025-01-17	0.990	0.990	0.980	0.990	0.924	2,200
2025-01-16	0.980	0.990	0.970	0.990	0.924	42,200
2025-01-15	0.960	1.010	0.940	1.010	0.943	215,700
2025-01-14	0.970	0.970	0.960	0.970	0.905	36,503
2025-01-13	1.010	1.010	0.960	0.970	0.905	82,500
2025-01-10	0.950	0.970	0.940	0.970	0.905	170,700
2025-01-09	0.970	0.970	0.900	0.960	0.896	302,300
2025-01-08	0.980	0.990	0.960	0.990	0.924	74,600
2025-01-07	0.980	0.990	0.960	0.970	0.905	282,100
2025-01-06	1.000	1.000	0.970	0.980	0.915	139,201
2025-01-03	1.000	1.000	0.990	1.000	0.933	35,100
2025-01-02	0.990	1.010	0.970	1.000	0.933	79,500
2024-12-30	0.980	1.000	0.950	1.000	0.933	670,400
2024-12-27	0.970	0.990	0.960	0.980	0.915	641,600
2024-12-26	1.010	1.010	0.970	1.000	0.933	166,200
2024-12-25	0.990	1.020	0.980	1.000	0.933	152,800
2024-12-24	0.990	1.000	0.980	1.000	0.933	34,543
2024-12-23	1.000	1.010	0.980	1.010	0.943	56,501
2024-12-20	1.010	1.010	0.970	1.000	0.933	105,504
2024-12-19	1.020	1.020	0.990	1.020	0.952	56,900
2024-12-18	1.010	1.020	1.000	1.020	0.952	44,700
2024-12-17	1.000	1.020	1.000	1.020	0.952	115,600
2024-12-16	1.000	1.010	0.950	1.000	0.933	575,500
2024-12-13	1.010	1.020	0.980	1.010	0.943	156,900
2024-12-12	1.020	1.050	1.000	1.000	0.933	241,100
2024-12-11	1.010	1.030	0.990	1.020	0.952	329,500
2024-12-09	1.030	1.030	0.990	0.990	0.924	223,400
2024-12-06	1.040	1.060	1.020	1.040	0.971	141,300
2024-12-04	1.040	1.050	1.020	1.040	0.971	107,900
2024-12-03	1.040	1.080	1.010	1.030	0.961	483,600
2024-12-02	1.040	1.050	0.990	1.030	0.961	1,137,800
2024-11-29	1.040	1.060	1.040	1.060	0.989	37,300
2024-11-28	1.070	1.090	1.030	1.060	0.989	65,901
2024-11-27	1.030	1.060	1.000	1.060	0.989	24,400
2024-11-26	1.050	1.050	1.010	1.030	0.961	162,700
2024-11-25	1.030	1.080	1.030	1.030	0.961	290,001
2024-11-22	1.010	1.030	1.010	1.030	0.961	360,300
2024-11-21	0.990	1.100	0.980	1.020	0.952	185,101
2024-11-20	1.000	1.000	0.980	1.000	0.933	115,900
2024-11-19	1.010	1.010	0.980	1.000	0.933	332,715
2024-11-18	1.010	1.010	0.980	1.000	0.933	323,300
2024-11-15	1.060	1.060	0.970	1.000	0.933	278,900
2024-11-14	1.060	1.060	0.970	1.000	0.933	1,491,900
2024-11-13	1.070	1.090	1.060	1.060	0.989	288,800
2024-11-12	1.080	1.120	1.060	1.060	0.989	326,100
2024-11-11	1.090	1.100	1.090	1.100	1.027	170,002
2024-11-08	1.110	1.110	1.090	1.100	1.027	280,111
2024-11-07	1.110	1.120	1.100	1.100	1.027	316,800
2024-11-06	1.130	1.130	1.100	1.110	1.036	566,213
2024-11-05	1.140	1.140	1.110	1.130	1.055	232,400
2024-11-04	1.140	1.150	1.120	1.130	1.055	68,801
2024-11-01	1.140	1.150	1.120	1.140	1.064	61,532

← NewerPage 8 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.