Stella X Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.270	0.280	0.260	0.270	0.270	26,892,410
2024-10-22	0.280	0.290	0.270	0.270	0.270	26,276,020
2024-10-21	0.270	0.280	0.270	0.280	0.280	19,877,199
2024-10-18	0.290	0.290	0.270	0.270	0.270	16,859,600
2024-10-17	0.290	0.300	0.280	0.280	0.280	47,206,820
2024-10-16	0.290	0.300	0.280	0.280	0.280	47,610,246
2024-10-15	0.300	0.300	0.280	0.290	0.290	10,770,630
2024-10-11	0.290	0.300	0.280	0.290	0.290	12,664,900
2024-10-10	0.290	0.300	0.280	0.280	0.280	15,129,320
2024-10-09	0.300	0.310	0.290	0.290	0.290	30,942,500
2024-10-08	0.290	0.310	0.280	0.290	0.290	20,071,900
2024-10-07	0.300	0.300	0.290	0.290	0.290	3,862,845
2024-10-04	0.290	0.300	0.280	0.290	0.290	22,043,910
2024-10-03	0.300	0.300	0.290	0.290	0.290	20,709,039
2024-10-02	0.310	0.310	0.290	0.300	0.300	29,341,000
2024-10-01	0.310	0.320	0.300	0.310	0.310	17,254,400
2024-09-30	0.310	0.320	0.300	0.310	0.310	22,969,779
2024-09-27	0.320	0.330	0.310	0.310	0.310	22,727,199
2024-09-26	0.340	0.340	0.320	0.320	0.320	33,409,199
2024-09-25	0.330	0.360	0.320	0.330	0.330	124,154,797
2024-09-24	0.320	0.340	0.310	0.320	0.320	51,500,527
2024-09-23	0.300	0.330	0.290	0.320	0.320	76,133,422
2024-09-20	0.340	0.340	0.310	0.320	0.320	46,181,738
2024-09-19	0.310	0.340	0.300	0.330	0.330	68,665,289
2024-09-18	0.310	0.320	0.300	0.300	0.300	34,446,000
2024-09-17	0.320	0.340	0.300	0.310	0.310	127,694,898
2024-09-16	0.300	0.350	0.290	0.320	0.320	169,262,594
2024-09-13	0.280	0.300	0.270	0.290	0.290	83,613,000
2024-09-12	0.280	0.290	0.270	0.270	0.270	20,557,920
2024-09-11	0.280	0.290	0.270	0.280	0.280	33,448,480
2024-09-10	0.280	0.300	0.270	0.280	0.280	116,037,000
2024-09-09	0.270	0.290	0.260	0.270	0.270	73,753,250
2024-09-06	0.270	0.280	0.260	0.270	0.270	27,071,920
2024-09-05	0.270	0.280	0.260	0.270	0.270	43,562,312
2024-09-04	0.280	0.280	0.270	0.270	0.270	8,070,894
2024-09-03	0.270	0.280	0.260	0.280	0.280	14,772,600
2024-09-02	0.280	0.290	0.260	0.270	0.270	34,752,980
2024-08-30	0.280	0.290	0.270	0.280	0.280	8,125,606
2024-08-29	0.290	0.300	0.270	0.280	0.280	35,742,199
2024-08-28	0.300	0.300	0.280	0.290	0.290	32,841,031
2024-08-27	0.320	0.320	0.290	0.290	0.290	41,609,699
2024-08-26	0.310	0.320	0.310	0.310	0.310	17,105,650
2024-08-23	0.300	0.320	0.300	0.310	0.310	24,702,119
2024-08-22	0.300	0.310	0.290	0.290	0.290	11,881,240
2024-08-21	0.300	0.310	0.290	0.300	0.300	20,143,699
2024-08-20	0.290	0.300	0.290	0.290	0.290	2,550,800
2024-08-19	0.290	0.300	0.280	0.290	0.290	14,422,720
2024-08-16	0.280	0.280	0.270	0.270	0.270	2,153,395
2024-08-15	0.270	0.280	0.270	0.280	0.280	5,597,025
2024-08-14	0.290	0.300	0.260	0.270	0.270	25,418,590
2024-08-13	0.290	0.290	0.280	0.290	0.290	8,822,906
2024-08-09	0.290	0.300	0.280	0.280	0.280	4,227,147
2024-08-08	0.300	0.310	0.280	0.280	0.280	16,256,640
2024-08-07	0.290	0.310	0.220	0.310	0.310	254,531,109
2024-08-06	0.310	0.310	0.290	0.300	0.300	14,793,030
2024-08-05	0.310	0.310	0.290	0.300	0.300	53,758,340
2024-08-02	0.330	0.330	0.310	0.310	0.310	33,973,840
2024-08-01	0.320	0.350	0.320	0.320	0.320	22,840,650
2024-07-31	0.320	0.330	0.310	0.310	0.310	11,572,830
2024-07-30	0.320	0.330	0.310	0.320	0.320	23,452,699

← NewerPage 9 of 21 · 1,216 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.