Stella X Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 90,955,695 |
| 2022-05-09 | 1.500 | 1.500 | 1.350 | 1.390 | 1.390 | 146,025,906 |
| 2022-05-06 | 1.520 | 1.530 | 1.480 | 1.500 | 1.500 | 67,763,695 |
| 2022-05-05 | 1.590 | 1.600 | 1.550 | 1.550 | 1.550 | 118,219,695 |
| 2022-05-03 | 1.610 | 1.650 | 1.560 | 1.570 | 1.570 | 102,529,297 |
| 2022-04-29 | 1.620 | 1.630 | 1.590 | 1.610 | 1.610 | 33,204,500 |
| 2022-04-28 | 1.540 | 1.630 | 1.540 | 1.620 | 1.620 | 214,915,906 |
| 2022-04-27 | 1.510 | 1.550 | 1.510 | 1.540 | 1.540 | 49,912,301 |
| 2022-04-26 | 1.480 | 1.530 | 1.460 | 1.510 | 1.510 | 36,711,199 |
| 2022-04-25 | 1.510 | 1.510 | 1.400 | 1.480 | 1.480 | 41,264,199 |
| 2022-04-22 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 46,554,301 |
| 2022-04-21 | 1.570 | 1.570 | 1.510 | 1.530 | 1.530 | 70,508,703 |
| 2022-04-20 | 1.560 | 1.600 | 1.530 | 1.570 | 1.570 | 40,368,102 |
| 2022-04-19 | 1.560 | 1.580 | 1.530 | 1.550 | 1.550 | 70,362,898 |
| 2022-04-18 | 1.560 | 1.590 | 1.540 | 1.570 | 1.570 | 53,757,398 |
| 2022-04-12 | 1.580 | 1.620 | 1.570 | 1.580 | 1.580 | 129,984,398 |
| 2022-04-11 | 1.610 | 1.670 | 1.540 | 1.580 | 1.580 | 602,487,000 |
| 2022-04-08 | 1.540 | 1.640 | 1.530 | 1.600 | 1.600 | 424,826,875 |
| 2022-04-07 | 1.500 | 1.550 | 1.460 | 1.550 | 1.550 | 209,217,297 |
| 2022-04-05 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 159,542,797 |
| 2022-04-04 | 1.520 | 1.570 | 1.500 | 1.540 | 1.540 | 378,733,188 |
| 2022-04-01 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 231,688,891 |
| 2022-03-31 | 1.430 | 1.530 | 1.420 | 1.530 | 1.530 | 404,334,594 |
| 2022-03-30 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 58,174,898 |
| 2022-03-29 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 39,232,602 |
| 2022-03-28 | 1.430 | 1.430 | 1.380 | 1.400 | 1.400 | 66,186,203 |
| 2022-03-25 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 129,504,492 |
| 2022-03-24 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 79,607,156 |
| 2022-03-23 | 1.490 | 1.530 | 1.450 | 1.460 | 1.460 | 292,342,031 |
| 2022-03-22 | 1.430 | 1.480 | 1.420 | 1.470 | 1.470 | 153,678,703 |
| 2022-03-21 | 1.430 | 1.470 | 1.410 | 1.440 | 1.440 | 278,221,781 |
| 2022-03-18 | 1.420 | 1.460 | 1.400 | 1.420 | 1.420 | 176,563,906 |
| 2022-03-17 | 1.440 | 1.440 | 1.390 | 1.410 | 1.410 | 128,188,797 |
| 2022-03-16 | 1.360 | 1.420 | 1.360 | 1.400 | 1.400 | 183,188,406 |
| 2022-03-15 | 1.420 | 1.430 | 1.340 | 1.340 | 1.340 | 153,819,594 |
| 2022-03-14 | 1.400 | 1.480 | 1.380 | 1.390 | 1.390 | 346,102,719 |
| 2022-03-11 | 1.340 | 1.410 | 1.330 | 1.390 | 1.390 | 226,936,406 |
| 2022-03-10 | 1.370 | 1.440 | 1.330 | 1.340 | 1.340 | 528,769,812 |
| 2022-03-09 | 1.260 | 1.420 | 1.250 | 1.410 | 1.410 | 449,374,469 |
| 2022-03-08 | 1.250 | 1.290 | 1.220 | 1.250 | 1.250 | 98,738,703 |
| 2022-03-07 | 1.240 | 1.340 | 1.210 | 1.250 | 1.250 | 267,004,094 |
| 2022-03-04 | 1.220 | 1.250 | 1.210 | 1.230 | 1.230 | 28,338,199 |
| 2022-03-03 | 1.240 | 1.270 | 1.230 | 1.230 | 1.230 | 27,248,100 |
| 2022-03-02 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 29,264,100 |
| 2022-03-01 | 1.300 | 1.330 | 1.250 | 1.250 | 1.250 | 44,445,102 |
| 2022-02-28 | 1.340 | 1.360 | 1.300 | 1.300 | 1.300 | 51,106,102 |
| 2022-02-25 | 1.390 | 1.390 | 1.320 | 1.350 | 1.350 | 131,317,297 |
| 2022-02-24 | 1.240 | 1.350 | 1.230 | 1.350 | 1.350 | 112,006,398 |
| 2022-02-23 | 1.270 | 1.270 | 1.220 | 1.240 | 1.240 | 41,522,301 |
| 2022-02-22 | 1.180 | 1.300 | 1.170 | 1.270 | 1.270 | 92,373,297 |
| 2022-02-21 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 42,004,801 |
| 2022-02-18 | 1.310 | 1.320 | 1.240 | 1.240 | 1.240 | 68,335,695 |
| 2022-02-17 | 1.320 | 1.360 | 1.310 | 1.310 | 1.310 | 49,127,199 |
| 2022-02-15 | 1.340 | 1.360 | 1.310 | 1.310 | 1.310 | 39,277,398 |
| 2022-02-14 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 63,297,500 |
| 2022-02-11 | 1.370 | 1.470 | 1.370 | 1.410 | 1.410 | 155,796,500 |
| 2022-02-10 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 33,106,500 |
| 2022-02-09 | 1.420 | 1.440 | 1.370 | 1.370 | 1.370 | 49,401,602 |
| 2022-02-08 | 1.360 | 1.450 | 1.360 | 1.420 | 1.420 | 144,404,984 |
| 2022-02-07 | 1.510 | 1.520 | 1.380 | 1.410 | 1.410 | 242,280,297 |
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.