Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.890	0.900	0.880	0.890	0.890	61,833,152
2023-05-02	0.970	0.970	0.890	0.890	0.890	65,624,344
2023-04-28	0.990	1.010	0.970	0.970	0.970	28,466,900
2023-04-27	0.990	1.000	0.970	0.990	0.990	15,013,500
2023-04-26	1.000	1.020	0.990	0.990	0.990	28,035,301
2023-04-25	0.950	1.010	0.940	1.010	1.010	47,728,273
2023-04-24	0.920	0.960	0.910	0.950	0.950	19,384,711
2023-04-21	0.900	0.910	0.890	0.900	0.900	25,474,680
2023-04-20	0.920	0.930	0.900	0.900	0.900	14,311,300
2023-04-19	0.950	0.950	0.920	0.920	0.920	18,535,199
2023-04-18	0.960	0.970	0.940	0.950	0.950	18,357,721
2023-04-17	0.980	0.980	0.960	0.960	0.960	4,419,329
2023-04-12	0.980	0.980	0.960	0.980	0.980	7,771,200
2023-04-11	0.980	1.000	0.970	0.980	0.980	6,421,300
2023-04-10	1.000	1.000	0.970	0.970	0.970	15,293,200
2023-04-07	1.010	1.020	1.000	1.000	1.000	15,754,200
2023-04-05	1.030	1.040	1.010	1.010	1.010	20,565,971
2023-04-04	1.000	1.040	0.990	1.030	1.030	12,448,100
2023-04-03	1.000	1.010	0.990	1.000	1.000	15,442,920
2023-03-31	0.970	1.020	0.970	1.000	1.000	27,229,051
2023-03-30	0.950	0.980	0.950	0.980	0.980	44,025,801
2023-03-29	0.950	0.970	0.920	0.960	0.960	54,192,719
2023-03-28	0.950	0.950	0.920	0.940	0.940	23,533,600
2023-03-27	0.890	0.990	0.890	0.950	0.950	114,160,492
2023-03-24	0.900	0.910	0.880	0.890	0.890	15,167,460
2023-03-23	0.900	0.920	0.900	0.900	0.900	22,614,410
2023-03-22	0.910	0.930	0.900	0.900	0.900	21,911,420
2023-03-21	0.920	0.930	0.900	0.910	0.910	23,772,551
2023-03-20	0.960	0.960	0.890	0.910	0.910	38,435,754
2023-03-17	0.970	0.990	0.950	0.950	0.950	5,723,301
2023-03-16	0.950	1.030	0.920	0.970	0.970	36,023,809
2023-03-15	0.970	0.970	0.950	0.950	0.950	9,533,465
2023-03-14	1.000	1.000	0.950	0.960	0.960	19,592,400
2023-03-13	1.010	1.020	0.990	1.000	1.000	11,421,900
2023-03-10	1.020	1.040	1.010	1.020	1.020	6,306,500
2023-03-09	1.030	1.040	1.020	1.020	1.020	3,996,910
2023-03-08	1.050	1.050	1.030	1.030	1.030	10,259,400
2023-03-07	1.050	1.070	1.050	1.050	1.050	11,150,100
2023-03-03	1.020	1.070	1.020	1.050	1.050	18,982,510
2023-03-02	0.980	1.030	0.970	1.020	1.020	14,561,310
2023-03-01	1.010	1.010	0.980	0.980	0.980	30,116,840
2023-02-28	1.020	1.030	1.010	1.010	1.010	6,687,416
2023-02-27	1.030	1.040	1.020	1.020	1.020	6,881,242
2023-02-24	1.050	1.050	1.030	1.030	1.030	8,432,630
2023-02-23	1.060	1.070	1.050	1.050	1.050	8,920,362
2023-02-22	1.060	1.090	1.050	1.060	1.060	15,278,010
2023-02-21	1.050	1.060	1.040	1.050	1.050	4,745,375
2023-02-20	1.060	1.070	1.050	1.050	1.050	9,766,600
2023-02-17	1.050	1.110	1.050	1.060	1.060	26,180,199
2023-02-16	1.060	1.070	1.050	1.050	1.050	8,178,463
2023-02-15	1.080	1.100	1.060	1.060	1.060	14,673,560
2023-02-14	1.090	1.100	1.080	1.080	1.080	12,673,200
2023-02-13	1.080	1.100	1.070	1.090	1.090	8,884,137
2023-02-10	1.070	1.090	1.060	1.080	1.080	10,083,820
2023-02-09	1.090	1.100	1.070	1.070	1.070	13,996,900
2023-02-08	1.100	1.120	1.080	1.080	1.080	26,625,939
2023-02-07	1.110	1.110	1.100	1.100	1.100	4,040,952
2023-02-06	1.120	1.120	1.100	1.100	1.100	4,404,327
2023-02-03	1.110	1.120	1.100	1.120	1.120	7,807,321
2023-02-02	1.120	1.120	1.100	1.100	1.100	8,742,473

← NewerPage 15 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.