Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.320	0.330	0.310	0.330	0.330	18,377,430
2024-07-25	0.330	0.330	0.310	0.320	0.320	29,244,631
2024-07-24	0.340	0.350	0.320	0.330	0.330	22,821,270
2024-07-23	0.340	0.350	0.330	0.340	0.340	6,168,109
2024-07-19	0.360	0.370	0.320	0.350	0.350	51,292,059
2024-07-18	0.370	0.380	0.360	0.370	0.370	13,693,000
2024-07-17	0.380	0.390	0.370	0.370	0.370	5,325,700
2024-07-16	0.380	0.390	0.370	0.380	0.380	5,665,399
2024-07-15	0.390	0.390	0.380	0.380	0.380	9,960,300
2024-07-12	0.400	0.410	0.390	0.390	0.390	14,916,080
2024-07-11	0.410	0.410	0.390	0.400	0.400	7,644,228
2024-07-10	0.390	0.400	0.390	0.390	0.390	6,826,400
2024-07-09	0.370	0.410	0.370	0.390	0.390	21,629,000
2024-07-08	0.380	0.380	0.370	0.370	0.370	5,588,801
2024-07-05	0.370	0.390	0.360	0.370	0.370	14,357,500
2024-07-04	0.380	0.390	0.370	0.370	0.370	5,718,500
2024-07-03	0.380	0.390	0.370	0.380	0.380	6,452,900
2024-07-02	0.400	0.400	0.370	0.370	0.370	25,914,391
2024-07-01	0.400	0.410	0.390	0.400	0.400	5,530,200
2024-06-28	0.420	0.420	0.390	0.400	0.400	27,202,580
2024-06-27	0.430	0.430	0.410	0.410	0.410	13,507,110
2024-06-26	0.410	0.430	0.410	0.420	0.420	11,770,400
2024-06-25	0.420	0.420	0.400	0.410	0.410	7,970,005
2024-06-24	0.420	0.440	0.420	0.420	0.420	18,180,449
2024-06-21	0.400	0.430	0.390	0.410	0.410	18,761,260
2024-06-20	0.410	0.420	0.400	0.410	0.410	12,102,810
2024-06-19	0.430	0.430	0.400	0.410	0.410	48,235,688
2024-06-18	0.450	0.450	0.430	0.430	0.430	45,782,848
2024-06-17	0.400	0.450	0.400	0.440	0.440	128,693,797
2024-06-14	0.380	0.410	0.370	0.390	0.390	67,957,820
2024-06-13	0.370	0.390	0.360	0.370	0.370	73,306,180
2024-06-12	0.370	0.370	0.360	0.360	0.360	21,282,311
2024-06-11	0.340	0.380	0.330	0.380	0.380	50,659,199
2024-06-10	0.330	0.350	0.330	0.340	0.340	47,186,848
2024-06-07	0.320	0.330	0.310	0.330	0.330	12,851,200
2024-06-06	0.330	0.330	0.300	0.320	0.320	47,845,879
2024-06-05	0.320	0.330	0.310	0.320	0.320	29,601,609
2024-06-04	0.320	0.330	0.310	0.320	0.320	29,645,010
2024-05-31	0.320	0.340	0.320	0.320	0.320	17,134,131
2024-05-30	0.320	0.330	0.310	0.320	0.320	22,621,061
2024-05-29	0.330	0.330	0.310	0.320	0.320	14,975,500
2024-05-28	0.340	0.340	0.320	0.320	0.320	40,711,230
2024-05-27	0.350	0.370	0.330	0.330	0.330	27,678,980
2024-05-24	0.320	0.360	0.320	0.350	0.350	16,568,350
2024-05-23	0.350	0.350	0.320	0.320	0.320	39,053,660
2024-05-21	0.370	0.380	0.340	0.350	0.350	21,602,029
2024-05-20	0.390	0.390	0.360	0.370	0.370	16,274,130
2024-05-17	0.400	0.400	0.380	0.390	0.390	13,904,900
2024-05-16	0.390	0.410	0.390	0.390	0.390	12,711,110
2024-05-15	0.390	0.410	0.380	0.390	0.390	28,650,939
2024-05-14	0.410	0.420	0.390	0.390	0.390	37,521,449
2024-05-13	0.420	0.420	0.410	0.410	0.410	9,763,321
2024-05-10	0.410	0.430	0.410	0.420	0.420	35,364,207
2024-05-09	0.450	0.470	0.410	0.410	0.410	138,429,703
2024-05-08	0.400	0.450	0.380	0.450	0.450	157,979,391
2024-05-07	0.380	0.420	0.370	0.400	0.400	129,753,906
2024-05-03	0.300	0.370	0.300	0.360	0.360	284,894,781
2024-05-02	0.300	0.310	0.290	0.290	0.290	7,754,310
2024-04-30	0.300	0.310	0.290	0.300	0.300	18,292,240
2024-04-29	0.300	0.310	0.290	0.310	0.310	34,721,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.