Star Money Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	1.130	1.150	1.120	1.140	1.064	83,600
2024-10-30	1.140	1.160	1.120	1.130	1.055	327,200
2024-10-29	1.150	1.200	1.130	1.140	1.064	273,800
2024-10-28	1.150	1.150	1.130	1.150	1.073	282,300
2024-10-25	1.160	1.170	1.130	1.150	1.073	357,962
2024-10-24	1.130	1.150	1.120	1.150	1.073	94,454
2024-10-22	1.150	1.160	1.130	1.130	1.055	452,793
2024-10-21	1.170	1.180	1.140	1.140	1.064	761,200
2024-10-18	1.190	1.200	1.170	1.170	1.092	570,500
2024-10-17	1.200	1.230	1.180	1.200	1.120	925,402
2024-10-16	1.160	1.230	1.160	1.200	1.120	1,054,800
2024-10-15	1.200	1.200	1.170	1.170	1.092	616,600
2024-10-11	1.170	1.270	1.170	1.190	1.111	6,745,206
2024-10-10	1.180	1.180	1.160	1.170	1.092	165,114
2024-10-09	1.180	1.180	1.170	1.180	1.101	62,600
2024-10-08	1.180	1.180	1.170	1.180	1.101	43,400
2024-10-07	1.160	1.190	1.160	1.180	1.101	179,800
2024-10-04	1.180	1.180	1.160	1.180	1.101	524,043
2024-10-03	1.200	1.200	1.180	1.190	1.111	543,700
2024-10-02	1.190	1.210	1.190	1.190	1.111	413,800
2024-10-01	1.210	1.220	1.190	1.190	1.111	576,309
2024-09-30	1.190	1.210	1.180	1.210	1.129	430,800
2024-09-27	1.180	1.190	1.170	1.170	1.092	468,300
2024-09-26	1.190	1.190	1.160	1.180	1.101	621,403
2024-09-25	1.200	1.200	1.180	1.190	1.111	712,311
2024-09-24	1.200	1.220	1.180	1.200	1.120	182,700
2024-09-23	1.220	1.220	1.180	1.200	1.120	447,900
2024-09-20	1.210	1.240	1.190	1.200	1.120	833,500
2024-09-19	1.170	1.240	1.170	1.220	1.139	2,759,200
2024-09-18	1.190	1.200	1.150	1.160	1.083	1,316,400
2024-09-17	1.220	1.220	1.160	1.180	1.101	2,006,800
2024-09-16	1.210	1.220	1.190	1.200	1.120	777,700
2024-09-13	1.220	1.240	1.190	1.200	1.120	1,187,900
2024-09-12	1.230	1.240	1.220	1.220	1.139	483,900
2024-09-11	1.240	1.270	1.210	1.220	1.139	1,167,100
2024-09-10	1.240	1.280	1.230	1.240	1.157	947,800
2024-09-09	1.270	1.320	1.230	1.240	1.157	1,584,920
2024-09-06	1.240	1.400	1.230	1.260	1.176	4,388,603
2024-09-05	1.230	1.270	1.230	1.240	1.157	1,352,008
2024-09-04	1.210	1.290	1.200	1.230	1.148	1,488,000
2024-09-03	1.210	1.230	1.210	1.210	1.129	407,700
2024-09-02	1.220	1.220	1.190	1.210	1.129	693,800
2024-08-30	1.230	1.240	1.210	1.230	1.148	701,141
2024-08-29	1.230	1.240	1.220	1.230	1.148	180,000
2024-08-28	1.240	1.240	1.220	1.240	1.157	327,800
2024-08-27	1.260	1.270	1.230	1.230	1.148	604,403
2024-08-26	1.260	1.270	1.260	1.260	1.176	652,801
2024-08-23	1.270	1.300	1.260	1.280	1.195	2,939,701
2024-08-22	1.270	1.270	1.260	1.270	1.185	25,601
2024-08-21	1.290	1.290	1.250	1.250	1.167	450,001
2024-08-20	1.250	1.300	1.250	1.270	1.185	474,201
2024-08-19	1.220	1.330	1.220	1.250	1.167	1,270,600
2024-08-16	1.190	1.230	1.180	1.230	1.148	128,800
2024-08-15	1.210	1.230	1.190	1.190	1.111	406,000
2024-08-14	1.210	1.230	1.200	1.210	1.129	477,601
2024-08-13	1.210	1.210	1.190	1.210	1.129	175,201
2024-08-09	1.210	1.220	1.210	1.210	1.129	19,600
2024-08-08	1.220	1.220	1.200	1.210	1.129	59,408
2024-08-07	1.250	1.250	1.200	1.210	1.129	64,400
2024-08-06	1.250	1.280	1.200	1.230	1.148	258,500

← NewerPage 9 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.