Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.490	0.490	0.450	0.480	0.480	62,574,152
2023-07-31	0.520	0.520	0.500	0.500	0.500	17,347,100
2023-07-27	0.510	0.530	0.500	0.510	0.510	13,416,900
2023-07-26	0.510	0.520	0.510	0.510	0.510	5,659,874
2023-07-25	0.530	0.540	0.510	0.510	0.510	18,663,811
2023-07-24	0.510	0.540	0.510	0.520	0.520	19,682,131
2023-07-21	0.530	0.540	0.510	0.510	0.510	24,514,199
2023-07-20	0.550	0.560	0.530	0.530	0.530	24,681,320
2023-07-19	0.550	0.570	0.540	0.540	0.540	24,569,520
2023-07-18	0.570	0.580	0.530	0.550	0.550	47,971,922
2023-07-17	0.560	0.640	0.560	0.580	0.580	178,440,703
2023-07-14	0.520	0.560	0.520	0.540	0.540	50,784,398
2023-07-13	0.550	0.570	0.520	0.520	0.520	71,105,047
2023-07-12	0.520	0.570	0.500	0.550	0.550	153,389,703
2023-07-11	0.670	0.690	0.490	0.540	0.540	581,851,562
2023-07-10	0.710	0.710	0.700	0.700	0.700	2,040,820
2023-07-07	0.710	0.720	0.700	0.700	0.700	3,981,300
2023-07-06	0.730	0.730	0.700	0.710	0.710	10,715,700
2023-07-05	0.740	0.750	0.720	0.720	0.720	349,323,125
2023-07-04	0.700	0.740	0.690	0.730	0.730	9,211,005
2023-07-03	0.660	0.700	0.650	0.690	0.690	5,421,612
2023-06-30	0.670	0.670	0.580	0.650	0.650	49,935,953
2023-06-29	0.630	0.670	0.610	0.650	0.650	21,420,699
2023-06-28	0.680	0.690	0.640	0.640	0.640	9,707,439
2023-06-27	0.660	0.680	0.660	0.670	0.670	3,828,000
2023-06-26	0.720	0.730	0.660	0.670	0.670	94,580,555
2023-06-23	0.730	0.740	0.700	0.740	0.740	13,068,200
2023-06-22	0.730	0.740	0.730	0.730	0.730	4,929,901
2023-06-21	0.740	0.750	0.720	0.730	0.730	9,269,761
2023-06-20	0.750	0.760	0.740	0.740	0.740	8,054,605
2023-06-19	0.760	0.760	0.750	0.750	0.750	3,788,915
2023-06-16	0.760	0.770	0.760	0.760	0.760	3,486,010
2023-06-15	0.770	0.780	0.760	0.760	0.760	5,453,729
2023-06-14	0.770	0.790	0.770	0.770	0.770	6,232,711
2023-06-13	0.810	0.810	0.760	0.800	0.800	44,225,391
2023-06-12	0.800	0.810	0.790	0.800	0.800	8,644,001
2023-06-09	0.820	0.820	0.770	0.800	0.800	38,735,941
2023-06-08	0.820	0.820	0.810	0.810	0.810	6,518,150
2023-06-07	0.830	0.830	0.810	0.820	0.820	6,611,897
2023-06-06	0.830	0.850	0.820	0.820	0.820	12,662,460
2023-06-02	0.800	0.840	0.800	0.830	0.830	11,886,040
2023-06-01	0.800	0.810	0.780	0.800	0.800	16,091,440
2023-05-31	0.810	0.820	0.790	0.800	0.800	18,216,900
2023-05-30	0.840	0.840	0.790	0.820	0.820	21,828,590
2023-05-29	0.850	0.850	0.810	0.830	0.830	20,321,699
2023-05-26	0.870	0.880	0.840	0.840	0.840	16,024,250
2023-05-25	0.870	0.880	0.870	0.870	0.870	15,258,600
2023-05-24	0.820	0.890	0.820	0.860	0.860	26,789,051
2023-05-23	0.830	0.850	0.820	0.820	0.820	13,498,700
2023-05-22	0.850	0.850	0.790	0.820	0.820	30,785,900
2023-05-19	0.860	0.860	0.850	0.850	0.850	10,814,300
2023-05-18	0.860	0.880	0.860	0.860	0.860	181,407,297
2023-05-17	0.870	0.890	0.860	0.860	0.860	18,313,980
2023-05-16	0.880	0.890	0.870	0.870	0.870	4,609,615
2023-05-15	0.890	0.890	0.880	0.880	0.880	6,535,700
2023-05-12	0.890	0.900	0.870	0.880	0.880	28,041,400
2023-05-11	0.890	0.920	0.880	0.890	0.890	40,756,781
2023-05-10	0.890	0.900	0.870	0.880	0.880	54,825,398
2023-05-09	0.900	0.900	0.890	0.890	0.890	26,063,150
2023-05-08	0.900	0.910	0.890	0.890	0.890	25,566,100

← NewerPage 14 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.