Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.380	0.380	0.340	0.350	0.350	22,551,119
2023-10-27	0.370	0.380	0.360	0.370	0.370	10,560,710
2023-10-26	0.390	0.390	0.370	0.370	0.370	2,080,600
2023-10-25	0.380	0.390	0.370	0.390	0.390	5,987,111
2023-10-24	0.380	0.380	0.360	0.380	0.380	2,240,901
2023-10-20	0.370	0.380	0.360	0.370	0.370	6,335,291
2023-10-19	0.380	0.380	0.360	0.370	0.370	6,157,703
2023-10-18	0.390	0.390	0.370	0.370	0.370	2,951,805
2023-10-17	0.390	0.400	0.370	0.390	0.390	8,101,354
2023-10-16	0.390	0.400	0.370	0.380	0.380	11,826,420
2023-10-12	0.410	0.420	0.390	0.390	0.390	17,858,689
2023-10-11	0.410	0.430	0.410	0.410	0.410	11,194,860
2023-10-10	0.410	0.430	0.400	0.400	0.400	5,704,213
2023-10-09	0.450	0.460	0.400	0.420	0.420	26,175,609
2023-10-06	0.470	0.480	0.450	0.450	0.450	8,613,601
2023-10-05	0.480	0.480	0.460	0.470	0.470	2,864,700
2023-10-04	0.480	0.480	0.460	0.470	0.470	3,162,350
2023-10-03	0.480	0.480	0.460	0.470	0.470	10,069,210
2023-10-02	0.480	0.480	0.470	0.470	0.470	3,069,446
2023-09-29	0.480	0.490	0.470	0.470	0.470	11,487,700
2023-09-28	0.480	0.490	0.470	0.480	0.480	4,342,756
2023-09-27	0.490	0.490	0.480	0.480	0.480	2,284,302
2023-09-26	0.500	0.500	0.480	0.490	0.490	2,489,161
2023-09-25	0.500	0.500	0.490	0.500	0.500	1,521,611
2023-09-22	0.490	0.500	0.490	0.490	0.490	2,004,900
2023-09-21	0.480	0.500	0.480	0.500	0.500	3,107,240
2023-09-20	0.490	0.500	0.480	0.490	0.490	1,052,783
2023-09-19	0.490	0.500	0.480	0.490	0.490	2,161,600
2023-09-18	0.490	0.500	0.480	0.480	0.480	6,033,600
2023-09-15	0.500	0.500	0.490	0.490	0.490	1,424,800
2023-09-14	0.490	0.500	0.490	0.490	0.490	1,774,001
2023-09-13	0.500	0.500	0.490	0.490	0.490	3,210,052
2023-09-12	0.510	0.510	0.500	0.500	0.500	1,167,300
2023-09-11	0.510	0.520	0.500	0.500	0.500	8,394,039
2023-09-08	0.520	0.520	0.500	0.510	0.510	9,457,509
2023-09-07	0.510	0.520	0.500	0.510	0.510	4,084,900
2023-09-06	0.510	0.520	0.500	0.500	0.500	10,242,170
2023-09-05	0.500	0.530	0.500	0.510	0.510	23,411,301
2023-09-04	0.520	0.520	0.500	0.500	0.500	18,304,869
2023-09-01	0.520	0.530	0.510	0.510	0.510	11,302,180
2023-08-31	0.520	0.550	0.510	0.520	0.520	23,184,340
2023-08-30	0.510	0.530	0.510	0.520	0.520	12,164,310
2023-08-29	0.520	0.530	0.510	0.510	0.510	11,889,550
2023-08-28	0.550	0.550	0.520	0.520	0.520	31,286,689
2023-08-25	0.530	0.560	0.530	0.540	0.540	35,429,301
2023-08-24	0.500	0.550	0.500	0.530	0.530	54,673,820
2023-08-23	0.490	0.510	0.480	0.500	0.500	24,972,801
2023-08-22	0.490	0.500	0.480	0.480	0.480	12,476,590
2023-08-21	0.490	0.500	0.480	0.480	0.480	6,214,805
2023-08-18	0.490	0.500	0.480	0.490	0.490	5,010,922
2023-08-17	0.490	0.500	0.490	0.490	0.490	13,434,800
2023-08-16	0.480	0.510	0.450	0.490	0.490	55,769,898
2023-08-15	0.490	0.500	0.470	0.470	0.470	28,221,100
2023-08-11	0.500	0.510	0.490	0.490	0.490	18,527,221
2023-08-10	0.500	0.510	0.500	0.510	0.510	7,692,210
2023-08-09	0.490	0.520	0.480	0.500	0.500	26,642,490
2023-08-08	0.510	0.520	0.470	0.490	0.490	58,185,898
2023-08-07	0.530	0.550	0.500	0.500	0.500	96,123,922
2023-08-04	0.500	0.570	0.490	0.520	0.520	128,099,906
2023-08-03	0.470	0.520	0.470	0.500	0.500	77,760,242

← NewerPage 13 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.