Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.000	1.010	0.990	1.000	1.000	9,438,968
2022-11-03	0.980	1.000	0.960	0.990	0.990	120,188,703
2022-11-02	1.020	1.040	0.970	0.980	0.980	61,025,680
2022-11-01	1.030	1.030	1.010	1.020	1.020	13,941,720
2022-10-31	1.030	1.040	1.010	1.020	1.020	25,345,391
2022-10-28	1.030	1.050	1.030	1.030	1.030	19,268,699
2022-10-27	1.050	1.070	1.030	1.030	1.030	18,411,730
2022-10-26	1.060	1.060	1.050	1.050	1.050	8,630,978
2022-10-25	1.080	1.100	1.050	1.050	1.050	20,421,500
2022-10-21	1.080	1.090	1.070	1.080	1.080	4,574,141
2022-10-20	1.050	1.100	1.050	1.080	1.080	24,268,270
2022-10-19	1.100	1.100	1.050	1.060	1.060	23,786,430
2022-10-18	1.040	1.120	1.030	1.110	1.110	46,084,727
2022-10-17	1.040	1.040	1.030	1.030	1.030	6,977,425
2022-10-12	1.040	1.050	1.030	1.030	1.030	51,319,273
2022-10-11	1.020	1.040	1.020	1.030	1.030	43,532,172
2022-10-10	1.040	1.050	1.020	1.020	1.020	14,414,880
2022-10-07	1.040	1.050	1.030	1.030	1.030	9,018,100
2022-10-06	1.060	1.080	1.040	1.040	1.040	18,839,900
2022-10-05	1.070	1.080	1.040	1.050	1.050	12,390,100
2022-10-04	1.040	1.060	1.030	1.060	1.060	14,738,800
2022-10-03	1.050	1.060	1.030	1.030	1.030	13,062,510
2022-09-30	1.030	1.070	1.020	1.060	1.060	12,899,500
2022-09-29	1.070	1.090	1.030	1.030	1.030	27,685,330
2022-09-28	1.100	1.120	1.060	1.060	1.060	46,114,289
2022-09-27	1.100	1.130	1.080	1.100	1.100	35,598,660
2022-09-26	1.170	1.170	1.090	1.100	1.100	65,107,129
2022-09-23	1.210	1.210	1.160	1.170	1.170	33,665,449
2022-09-22	1.180	1.220	1.180	1.210	1.210	55,275,660
2022-09-21	1.170	1.260	1.170	1.200	1.200	114,008,703
2022-09-20	1.140	1.180	1.110	1.170	1.170	86,890,406
2022-09-19	1.050	1.140	1.050	1.130	1.130	70,436,594
2022-09-16	1.050	1.060	1.040	1.040	1.040	8,870,039
2022-09-15	1.040	1.060	1.030	1.040	1.040	9,506,510
2022-09-14	1.030	1.050	1.020	1.040	1.040	11,158,440
2022-09-13	1.060	1.070	1.030	1.030	1.030	19,392,180
2022-09-12	1.070	1.080	1.060	1.060	1.060	7,388,324
2022-09-09	1.080	1.090	1.070	1.070	1.070	11,211,850
2022-09-08	1.090	1.100	1.070	1.080	1.080	24,749,029
2022-09-07	1.060	1.110	1.050	1.100	1.100	45,361,762
2022-09-06	1.020	1.060	1.020	1.050	1.050	23,380,500
2022-09-05	1.030	1.030	1.010	1.010	1.010	17,707,199
2022-09-02	1.010	1.040	1.000	1.030	1.030	24,044,920
2022-09-01	1.030	1.040	1.000	1.000	1.000	16,375,650
2022-08-31	1.050	1.070	1.020	1.020	1.020	20,902,730
2022-08-30	1.000	1.070	1.000	1.060	1.060	41,808,238
2022-08-29	1.010	1.020	0.980	1.000	1.000	28,628,490
2022-08-26	1.070	1.070	1.010	1.020	1.020	42,077,688
2022-08-25	1.080	1.100	1.060	1.070	1.070	12,730,520
2022-08-24	1.100	1.110	1.070	1.070	1.070	21,162,689
2022-08-23	1.120	1.120	1.100	1.100	1.100	9,501,100
2022-08-22	1.130	1.140	1.120	1.120	1.120	7,843,530
2022-08-19	1.110	1.160	1.110	1.130	1.130	31,286,211
2022-08-18	1.110	1.130	1.110	1.110	1.110	8,850,510
2022-08-17	1.100	1.130	1.100	1.110	1.110	11,057,810
2022-08-16	1.130	1.140	1.090	1.100	1.100	33,056,301
2022-08-15	1.150	1.160	1.140	1.150	1.150	41,993,102
2022-08-11	1.160	1.160	1.140	1.140	1.140	13,987,750
2022-08-10	1.170	1.170	1.150	1.150	1.150	8,205,080
2022-08-09	1.160	1.170	1.150	1.160	1.160	4,712,100

← NewerPage 17 of 21 · 1,211 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.