Stars Microelectronics (Thailand) PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.200	7.250	7.100	7.200	7.200	5,629,121
2026-10-21	7.150	7.250	6.750	7.250	7.250	14,821,327
2026-10-20	7.150	7.250	7.000	7.050	7.050	8,710,294
2026-10-19	7.200	7.250	6.950	7.150	7.150	13,651,765
2026-10-15	7.500	7.600	7.050	7.150	7.150	40,103,900
2026-10-14	7.250	7.700	7.250	7.700	7.700	23,462,600
2026-10-12	7.350	7.350	6.900	7.350	7.350	28,675,100
2026-10-09	7.100	7.550	7.000	7.500	7.500	27,001,148
2026-10-08	7.400	7.450	7.050	7.200	7.200	29,347,217
2026-10-07	7.550	7.700	7.300	7.350	7.350	44,832,277
2026-10-06	6.800	7.700	6.750	7.550	7.550	81,195,359
2026-10-05	6.750	6.900	6.600	6.800	6.800	42,917,930
2026-10-02	6.300	6.650	6.150	6.650	6.650	42,439,941
2026-10-01	6.150	6.600	6.050	6.300	6.300	54,733,273
2026-09-30	6.350	6.350	5.950	6.050	6.050	26,247,600
2026-09-29	6.300	6.400	6.200	6.250	6.250	33,300,600
2026-09-28	6.150	6.250	6.100	6.250	6.250	7,266,500
2026-09-25	6.200	6.250	6.100	6.200	6.200	13,989,823
2026-09-24	6.200	6.300	6.050	6.100	6.100	32,212,107
2026-09-23	5.900	6.450	5.900	6.350	6.350	77,458,539
2026-09-22	5.950	6.000	5.750	5.900	5.900	13,658,237

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.