Stella X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 10,998,280 |
| 2022-08-05 | 1.170 | 1.220 | 1.170 | 1.170 | 1.170 | 30,326,080 |
| 2022-08-04 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 13,040,800 |
| 2022-08-03 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 7,429,803 |
| 2022-08-02 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 14,636,880 |
| 2022-08-01 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 18,390,980 |
| 2022-07-27 | 1.180 | 1.210 | 1.180 | 1.180 | 1.180 | 14,896,690 |
| 2022-07-26 | 1.190 | 1.210 | 1.180 | 1.180 | 1.180 | 36,820,070 |
| 2022-07-25 | 1.150 | 1.200 | 1.130 | 1.180 | 1.180 | 22,999,990 |
| 2022-07-22 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 6,199,414 |
| 2022-07-21 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 5,353,719 |
| 2022-07-20 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 19,444,801 |
| 2022-07-19 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 12,529,860 |
| 2022-07-18 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 11,989,260 |
| 2022-07-15 | 1.180 | 1.190 | 1.150 | 1.160 | 1.160 | 31,035,609 |
| 2022-07-14 | 1.220 | 1.220 | 1.150 | 1.180 | 1.180 | 48,163,887 |
| 2022-07-12 | 1.220 | 1.240 | 1.210 | 1.210 | 1.210 | 5,803,120 |
| 2022-07-11 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 10,436,360 |
| 2022-07-08 | 1.240 | 1.250 | 1.210 | 1.240 | 1.240 | 19,114,801 |
| 2022-07-07 | 1.180 | 1.270 | 1.180 | 1.250 | 1.250 | 40,760,719 |
| 2022-07-06 | 1.220 | 1.230 | 1.180 | 1.180 | 1.180 | 35,034,078 |
| 2022-07-05 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 35,970,609 |
| 2022-07-04 | 1.260 | 1.280 | 1.220 | 1.230 | 1.230 | 46,884,488 |
| 2022-07-01 | 1.280 | 1.300 | 1.260 | 1.260 | 1.260 | 18,994,400 |
| 2022-06-30 | 1.300 | 1.310 | 1.260 | 1.270 | 1.270 | 20,345,230 |
| 2022-06-29 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 15,220,010 |
| 2022-06-28 | 1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 20,889,721 |
| 2022-06-27 | 1.340 | 1.360 | 1.300 | 1.300 | 1.300 | 55,088,898 |
| 2022-06-24 | 1.380 | 1.390 | 1.320 | 1.330 | 1.330 | 35,516,719 |
| 2022-06-23 | 1.370 | 1.410 | 1.360 | 1.370 | 1.370 | 42,692,301 |
| 2022-06-22 | 1.410 | 1.430 | 1.350 | 1.360 | 1.360 | 52,971,000 |
| 2022-06-21 | 1.340 | 1.440 | 1.340 | 1.430 | 1.430 | 52,207,320 |
| 2022-06-20 | 1.290 | 1.340 | 1.280 | 1.330 | 1.330 | 14,671,200 |
| 2022-06-17 | 1.250 | 1.300 | 1.240 | 1.290 | 1.290 | 59,354,219 |
| 2022-06-16 | 1.330 | 1.350 | 1.240 | 1.250 | 1.250 | 72,480,867 |
| 2022-06-15 | 1.330 | 1.390 | 1.320 | 1.320 | 1.320 | 59,608,406 |
| 2022-06-14 | 1.330 | 1.360 | 1.320 | 1.330 | 1.330 | 22,778,820 |
| 2022-06-13 | 1.310 | 1.360 | 1.280 | 1.340 | 1.340 | 52,006,328 |
| 2022-06-10 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 40,590,246 |
| 2022-06-09 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 57,155,922 |
| 2022-06-08 | 1.390 | 1.430 | 1.380 | 1.390 | 1.390 | 90,705,508 |
| 2022-06-07 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 48,689,500 |
| 2022-06-06 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 51,516,078 |
| 2022-06-02 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 123,044,492 |
| 2022-06-01 | 1.420 | 1.430 | 1.380 | 1.390 | 1.390 | 47,980,641 |
| 2022-05-31 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 26,554,141 |
| 2022-05-30 | 1.450 | 1.500 | 1.410 | 1.420 | 1.420 | 176,680,703 |
| 2022-05-27 | 1.480 | 1.500 | 1.430 | 1.450 | 1.450 | 59,133,379 |
| 2022-05-26 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 58,583,379 |
| 2022-05-25 | 1.510 | 1.540 | 1.460 | 1.460 | 1.460 | 83,266,758 |
| 2022-05-24 | 1.510 | 1.580 | 1.500 | 1.510 | 1.510 | 231,057,500 |
| 2022-05-23 | 1.450 | 1.510 | 1.420 | 1.500 | 1.500 | 111,959,508 |
| 2022-05-20 | 1.470 | 1.490 | 1.450 | 1.460 | 1.460 | 74,907,102 |
| 2022-05-19 | 1.430 | 1.490 | 1.410 | 1.460 | 1.460 | 59,899,898 |
| 2022-05-18 | 1.470 | 1.480 | 1.430 | 1.460 | 1.460 | 33,763,000 |
| 2022-05-17 | 1.430 | 1.490 | 1.410 | 1.480 | 1.480 | 55,559,602 |
| 2022-05-13 | 1.350 | 1.430 | 1.340 | 1.410 | 1.410 | 47,004,500 |
| 2022-05-12 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 26,496,900 |
| 2022-05-11 | 1.410 | 1.410 | 1.360 | 1.370 | 1.370 | 41,385,898 |
| 2022-05-10 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 90,955,695 |
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.