Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.340	0.350	0.330	0.330	0.330	3,363,501
2024-01-25	0.340	0.340	0.330	0.340	0.340	1,427,800
2024-01-24	0.330	0.340	0.330	0.340	0.340	1,500,983
2024-01-23	0.350	0.350	0.330	0.330	0.330	11,175,220
2024-01-22	0.350	0.360	0.340	0.350	0.350	6,655,400
2024-01-19	0.350	0.360	0.340	0.350	0.350	3,023,750
2024-01-18	0.350	0.350	0.330	0.350	0.350	2,718,572
2024-01-17	0.340	0.350	0.330	0.340	0.340	3,393,402
2024-01-16	0.350	0.360	0.330	0.340	0.340	10,686,810
2024-01-15	0.380	0.380	0.350	0.350	0.350	16,788,439
2024-01-12	0.380	0.390	0.370	0.380	0.380	2,416,085
2024-01-11	0.390	0.390	0.380	0.380	0.380	5,221,848
2024-01-10	0.390	0.400	0.380	0.390	0.390	10,031,510
2024-01-09	0.380	0.400	0.370	0.390	0.390	17,516,211
2024-01-08	0.380	0.390	0.360	0.360	0.360	17,134,301
2024-01-05	0.340	0.390	0.340	0.380	0.380	51,203,898
2024-01-04	0.320	0.340	0.320	0.330	0.330	8,311,327
2024-01-03	0.320	0.330	0.310	0.320	0.320	7,908,200
2024-01-02	0.300	0.340	0.300	0.320	0.320	24,900,971
2023-12-28	0.300	0.310	0.290	0.300	0.300	5,264,504
2023-12-27	0.290	0.300	0.290	0.290	0.290	7,245,810
2023-12-26	0.300	0.310	0.290	0.290	0.290	7,629,469
2023-12-25	0.300	0.310	0.290	0.300	0.300	2,346,600
2023-12-22	0.310	0.310	0.290	0.300	0.300	7,185,428
2023-12-21	0.300	0.310	0.290	0.310	0.310	5,020,526
2023-12-20	0.290	0.300	0.290	0.300	0.300	4,373,106
2023-12-19	0.300	0.300	0.290	0.290	0.290	9,391,120
2023-12-18	0.290	0.310	0.280	0.300	0.300	31,678,881
2023-12-15	0.320	0.320	0.290	0.290	0.290	12,801,400
2023-12-14	0.310	0.320	0.300	0.310	0.310	4,639,311
2023-12-13	0.290	0.320	0.280	0.310	0.310	16,037,800
2023-12-12	0.320	0.320	0.290	0.290	0.290	24,104,510
2023-12-08	0.310	0.330	0.310	0.320	0.320	7,826,710
2023-12-07	0.340	0.340	0.310	0.310	0.310	31,863,359
2023-12-06	0.330	0.340	0.330	0.340	0.340	37,185,848
2023-12-04	0.360	0.360	0.320	0.330	0.330	50,030,312
2023-12-01	0.350	0.360	0.350	0.350	0.350	2,346,836
2023-11-30	0.360	0.380	0.340	0.350	0.350	55,960,113
2023-11-29	0.380	0.380	0.350	0.360	0.360	13,868,850
2023-11-28	0.380	0.390	0.370	0.380	0.380	5,580,706
2023-11-27	0.400	0.410	0.370	0.380	0.380	13,867,810
2023-11-24	0.400	0.400	0.390	0.390	0.390	1,831,400
2023-11-23	0.410	0.410	0.390	0.390	0.390	4,375,200
2023-11-22	0.400	0.410	0.390	0.400	0.400	6,393,800
2023-11-21	0.400	0.420	0.400	0.400	0.400	5,626,400
2023-11-20	0.380	0.420	0.380	0.400	0.400	9,264,321
2023-11-17	0.390	0.400	0.380	0.380	0.380	1,658,305
2023-11-16	0.380	0.390	0.380	0.390	0.390	3,244,200
2023-11-15	0.370	0.390	0.370	0.380	0.380	1,476,337
2023-11-14	0.370	0.380	0.360	0.360	0.360	3,172,500
2023-11-13	0.390	0.390	0.370	0.370	0.370	4,702,401
2023-11-10	0.390	0.400	0.380	0.390	0.390	4,386,605
2023-11-09	0.390	0.400	0.380	0.380	0.380	5,377,505
2023-11-08	0.400	0.400	0.390	0.390	0.390	4,645,868
2023-11-07	0.400	0.400	0.390	0.390	0.390	4,817,001
2023-11-06	0.410	0.410	0.390	0.400	0.400	3,631,500
2023-11-03	0.400	0.410	0.390	0.390	0.390	12,412,150
2023-11-02	0.360	0.400	0.360	0.400	0.400	9,260,813
2023-11-01	0.360	0.370	0.350	0.360	0.360	1,975,589
2023-10-31	0.360	0.370	0.350	0.360	0.360	7,102,310

← NewerPage 12 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.