Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.470	1.520	1.440	1.520	1.520	159,606,297
2022-02-03	1.500	1.550	1.470	1.480	1.480	281,258,125
2022-02-02	1.330	1.490	1.330	1.480	1.480	390,318,031
2022-02-01	1.330	1.360	1.320	1.330	1.330	34,685,602
2022-01-31	1.310	1.340	1.300	1.310	1.310	38,023,102
2022-01-28	1.340	1.380	1.290	1.300	1.300	157,403,016
2022-01-27	1.260	1.380	1.250	1.370	1.370	228,286,406
2022-01-26	1.460	1.460	1.140	1.240	1.240	456,043,188
2022-01-25	1.460	1.570	1.450	1.470	1.470	204,379,812
2022-01-24	1.530	1.560	1.440	1.440	1.440	134,434,891
2022-01-21	1.640	1.650	1.530	1.540	1.540	206,113,703
2022-01-20	1.670	1.690	1.610	1.620	1.620	164,059,203
2022-01-19	1.600	1.670	1.590	1.660	1.660	165,348,609
2022-01-18	1.610	1.660	1.580	1.590	1.590	136,711,594
2022-01-17	1.590	1.740	1.580	1.610	1.610	360,024,062
2022-01-14	1.480	1.830	1.470	1.550	1.550	1,011,536,900
2022-01-13	1.460	1.480	1.410	1.460	1.460	173,925,203
2022-01-12	1.330	1.480	1.330	1.450	1.450	316,814,688
2022-01-11	1.390	1.390	1.330	1.330	1.330	200,355,703
2022-01-10	1.230	1.370	1.190	1.370	1.370	530,487,625
2022-01-07	1.100	1.210	1.090	1.210	1.210	357,902,219
2022-01-06	1.070	1.130	1.050	1.100	1.100	96,918,094
2022-01-05	1.120	1.130	1.070	1.080	1.080	153,573,109
2022-01-04	0.990	1.100	0.990	1.100	1.100	238,206,703
2021-12-30	0.940	0.970	0.930	0.970	0.970	53,563,000
2021-12-29	0.990	1.000	0.920	0.940	0.940	194,770,500
2021-12-28	0.830	0.970	0.830	0.940	0.940	268,473,406
2021-12-27	0.970	0.980	0.820	0.830	0.830	344,208,906
2021-12-24	1.050	1.050	0.940	0.980	0.980	180,047,500
2021-12-23	1.050	1.070	1.020	1.040	1.040	84,304,602
2021-12-22	1.040	1.090	1.010	1.040	1.040	252,811,906
2021-12-21	0.930	1.050	0.930	1.020	1.020	299,817,000
2021-12-20	0.940	0.980	0.910	0.930	0.930	261,508,297
2021-12-17	0.810	0.920	0.800	0.910	0.910	252,314,297
2021-12-16	0.810	0.840	0.780	0.820	0.820	165,570,891
2021-12-15	0.730	0.860	0.720	0.790	0.790	361,241,000
2021-12-14	0.640	0.720	0.630	0.700	0.700	210,003,391
2021-12-13	0.620	0.690	0.620	0.630	0.630	224,146,000
2021-12-09	0.530	0.630	0.530	0.620	0.620	179,289,594
2021-12-08	0.510	0.540	0.500	0.530	0.530	79,408,000
2021-12-07	0.490	0.510	0.490	0.510	0.510	43,594,898
2021-12-03	0.510	0.510	0.480	0.490	0.490	64,908,801
2021-12-02	0.480	0.510	0.470	0.510	0.510	157,023,906
2021-12-01	0.440	0.480	0.440	0.480	0.480	70,450,703
2021-11-30	0.420	0.460	0.420	0.430	0.430	95,140,000
2021-11-29	0.430	0.440	0.420	0.430	0.430	33,249,801
2021-11-26	0.440	0.450	0.420	0.430	0.430	50,812,898
2021-11-25	0.430	0.450	0.430	0.450	0.450	38,185,898
2021-11-24	0.440	0.450	0.420	0.430	0.430	22,544,100
2021-11-23	0.410	0.450	0.410	0.440	0.440	131,241,203
2021-11-22	0.420	0.420	0.410	0.410	0.410	12,068,800
2021-11-19	0.410	0.420	0.410	0.410	0.410	13,875,700
2021-11-18	0.400	0.420	0.400	0.410	0.410	26,543,600
2021-11-17	0.410	0.420	0.410	0.410	0.410	16,483,100
2021-11-16	0.400	0.420	0.400	0.420	0.420	51,095,699
2021-11-15	0.400	0.420	0.400	0.410	0.410	58,530,102
2021-11-12	0.390	0.400	0.390	0.390	0.390	5,525,300
2021-11-11	0.400	0.400	0.390	0.390	0.390	5,273,300
2021-11-10	0.390	0.400	0.390	0.390	0.390	2,964,800
2021-11-09	0.390	0.400	0.390	0.390	0.390	7,519,400

← NewerPage 20 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.