Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.340	0.340	0.300	0.310	0.310	55,076,820
2024-04-25	0.330	0.340	0.320	0.330	0.330	11,872,600
2024-04-24	0.340	0.340	0.320	0.330	0.330	23,319,510
2024-04-23	0.330	0.350	0.330	0.340	0.340	11,597,270
2024-04-22	0.330	0.340	0.320	0.330	0.330	11,781,920
2024-04-19	0.340	0.340	0.320	0.330	0.330	25,203,801
2024-04-18	0.340	0.350	0.330	0.340	0.340	21,406,600
2024-04-17	0.360	0.360	0.330	0.330	0.330	11,014,400
2024-04-11	0.350	0.370	0.340	0.350	0.350	23,613,199
2024-04-10	0.360	0.370	0.340	0.350	0.350	42,209,398
2024-04-09	0.330	0.360	0.330	0.350	0.350	25,627,119
2024-04-05	0.330	0.360	0.320	0.340	0.340	32,689,270
2024-04-04	0.350	0.350	0.320	0.330	0.330	26,840,311
2024-04-03	0.360	0.370	0.330	0.340	0.340	51,220,238
2024-04-02	0.380	0.380	0.360	0.360	0.360	19,888,279
2024-04-01	0.380	0.380	0.360	0.370	0.370	14,398,330
2024-03-29	0.370	0.380	0.360	0.380	0.380	19,763,730
2024-03-28	0.400	0.400	0.370	0.370	0.370	54,083,711
2024-03-27	0.420	0.420	0.390	0.400	0.400	25,412,811
2024-03-26	0.420	0.430	0.410	0.410	0.410	7,351,893
2024-03-25	0.410	0.430	0.400	0.410	0.410	8,138,503
2024-03-22	0.420	0.430	0.400	0.410	0.410	18,055,740
2024-03-21	0.410	0.440	0.400	0.430	0.430	18,204,240
2024-03-20	0.430	0.430	0.400	0.410	0.410	7,358,500
2024-03-19	0.430	0.430	0.400	0.420	0.420	21,779,100
2024-03-18	0.440	0.440	0.420	0.420	0.420	10,298,020
2024-03-15	0.450	0.450	0.430	0.430	0.430	5,118,824
2024-03-14	0.420	0.450	0.420	0.440	0.440	16,152,630
2024-03-13	0.440	0.440	0.400	0.420	0.420	43,286,191
2024-03-12	0.460	0.460	0.430	0.440	0.440	21,820,221
2024-03-11	0.460	0.470	0.450	0.460	0.460	11,427,680
2024-03-08	0.470	0.490	0.460	0.460	0.460	30,763,439
2024-03-07	0.460	0.470	0.440	0.450	0.450	15,903,300
2024-03-06	0.480	0.480	0.450	0.460	0.460	20,709,211
2024-03-05	0.450	0.490	0.440	0.470	0.470	77,148,273
2024-03-04	0.460	0.470	0.420	0.430	0.430	37,421,406
2024-03-01	0.490	0.500	0.460	0.460	0.460	37,094,961
2024-02-29	0.540	0.580	0.480	0.500	0.500	180,812,094
2024-02-28	0.540	0.560	0.510	0.520	0.520	73,841,609
2024-02-27	0.470	0.560	0.470	0.540	0.540	115,999,797
2024-02-23	0.510	0.520	0.470	0.470	0.470	77,299,188
2024-02-22	0.460	0.530	0.450	0.510	0.510	167,558,000
2024-02-21	0.450	0.470	0.450	0.460	0.460	37,532,711
2024-02-20	0.470	0.480	0.440	0.440	0.440	52,672,699
2024-02-19	0.430	0.470	0.430	0.470	0.470	103,016,797
2024-02-16	0.440	0.450	0.420	0.420	0.420	25,606,641
2024-02-15	0.420	0.450	0.420	0.430	0.430	57,231,199
2024-02-14	0.420	0.450	0.410	0.420	0.420	44,261,941
2024-02-13	0.440	0.450	0.420	0.420	0.420	29,584,590
2024-02-12	0.430	0.490	0.430	0.440	0.440	139,846,703
2024-02-09	0.420	0.440	0.400	0.420	0.420	53,360,953
2024-02-08	0.470	0.510	0.410	0.420	0.420	204,036,703
2024-02-07	0.330	0.430	0.330	0.430	0.430	140,410,703
2024-02-06	0.320	0.330	0.320	0.330	0.330	4,359,301
2024-02-05	0.320	0.330	0.320	0.320	0.320	2,834,700
2024-02-02	0.320	0.330	0.320	0.330	0.330	36,719,910
2024-02-01	0.320	0.330	0.320	0.320	0.320	1,066,127
2024-01-31	0.320	0.330	0.320	0.320	0.320	7,264,913
2024-01-30	0.330	0.330	0.320	0.320	0.320	2,636,465
2024-01-29	0.350	0.350	0.320	0.330	0.330	14,030,730

← NewerPage 11 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.