Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.120	1.120	1.100	1.100	1.100	8,742,473
2023-02-01	1.130	1.140	1.110	1.110	1.110	16,668,500
2023-01-31	1.120	1.140	1.120	1.130	1.130	9,290,924
2023-01-30	1.120	1.140	1.110	1.120	1.120	9,738,677
2023-01-27	1.110	1.120	1.110	1.120	1.120	3,532,093
2023-01-26	1.100	1.130	1.100	1.110	1.110	13,145,960
2023-01-25	1.100	1.120	1.100	1.100	1.100	17,470,189
2023-01-24	1.140	1.150	1.100	1.100	1.100	53,674,941
2023-01-23	1.140	1.150	1.130	1.130	1.130	16,039,040
2023-01-20	1.140	1.150	1.140	1.140	1.140	2,920,634
2023-01-19	1.140	1.160	1.130	1.140	1.140	5,586,130
2023-01-18	1.140	1.160	1.120	1.140	1.140	15,856,210
2023-01-17	1.130	1.170	1.130	1.140	1.140	33,913,473
2023-01-16	1.160	1.160	1.120	1.130	1.130	53,966,461
2023-01-13	1.180	1.190	1.150	1.150	1.150	17,920,631
2023-01-12	1.160	1.200	1.160	1.180	1.180	21,568,410
2023-01-11	1.180	1.180	1.160	1.160	1.160	13,417,810
2023-01-10	1.170	1.180	1.150	1.170	1.170	20,589,301
2023-01-09	1.120	1.180	1.120	1.170	1.170	57,209,219
2023-01-06	1.110	1.120	1.100	1.110	1.110	12,052,980
2023-01-05	1.120	1.140	1.110	1.110	1.110	20,624,211
2023-01-04	1.150	1.150	1.080	1.120	1.120	59,814,328
2023-01-03	1.180	1.190	1.130	1.150	1.150	39,914,020
2022-12-30	1.200	1.220	1.170	1.180	1.180	39,078,820
2022-12-29	1.250	1.270	1.200	1.200	1.200	57,851,160
2022-12-28	1.220	1.280	1.220	1.250	1.250	71,180,336
2022-12-27	1.200	1.250	1.200	1.220	1.220	41,408,801
2022-12-26	1.180	1.220	1.180	1.200	1.200	25,473,500
2022-12-23	1.160	1.200	1.150	1.190	1.190	18,947,539
2022-12-22	1.140	1.180	1.130	1.170	1.170	18,987,250
2022-12-21	1.160	1.170	1.130	1.140	1.140	47,169,512
2022-12-20	1.200	1.220	1.150	1.160	1.160	54,286,551
2022-12-19	1.170	1.220	1.170	1.210	1.210	76,468,273
2022-12-16	1.170	1.190	1.140	1.170	1.170	37,607,641
2022-12-15	1.130	1.200	1.130	1.180	1.180	66,288,125
2022-12-14	1.130	1.150	1.120	1.130	1.130	13,389,400
2022-12-13	1.160	1.160	1.120	1.130	1.130	31,412,400
2022-12-09	1.150	1.160	1.140	1.140	1.140	18,230,369
2022-12-08	1.150	1.160	1.130	1.150	1.150	31,841,279
2022-12-07	1.190	1.210	1.130	1.140	1.140	102,225,000
2022-12-06	1.150	1.230	1.120	1.200	1.200	111,159,000
2022-12-02	1.140	1.170	1.140	1.150	1.150	51,879,238
2022-12-01	1.150	1.180	1.120	1.150	1.150	88,607,992
2022-11-30	1.250	1.250	1.140	1.150	1.150	166,909,797
2022-11-29	1.250	1.280	1.220	1.250	1.250	100,238,492
2022-11-28	1.250	1.270	1.190	1.250	1.250	185,645,109
2022-11-25	1.180	1.250	1.180	1.230	1.230	114,398,492
2022-11-24	1.170	1.220	1.160	1.180	1.180	180,009,406
2022-11-23	1.110	1.180	1.100	1.170	1.170	94,493,367
2022-11-22	1.050	1.110	1.050	1.100	1.100	66,555,461
2022-11-21	1.020	1.070	1.010	1.060	1.060	56,065,848
2022-11-18	0.940	1.030	0.930	1.010	1.010	47,791,754
2022-11-17	0.950	0.960	0.930	0.950	0.950	15,047,930
2022-11-16	0.970	0.990	0.940	0.940	0.940	25,699,340
2022-11-15	0.940	1.010	0.940	0.980	0.980	58,512,539
2022-11-14	0.950	0.960	0.900	0.930	0.930	75,978,602
2022-11-11	0.950	0.960	0.930	0.950	0.950	43,229,594
2022-11-10	0.970	0.970	0.940	0.940	0.940	21,523,029
2022-11-09	0.980	0.990	0.970	0.970	0.970	11,707,300
2022-11-08	0.990	1.000	0.990	0.990	0.990	7,373,317

← NewerPage 16 of 21 · 1,217 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.