Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 1.290
+0.010 (0.78%)
Apr 2, 2026, 4:38 PM ICT
BKK:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | - | - | 149,704 |
| Apr 1, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 356,913 |
| Mar 31, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 442,911 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | - | 205,310 |
| Mar 27, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 312,075 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | - | 326,401 |
| Mar 25, 2026 | 1.27 | 1.37 | 1.25 | 1.32 | 1.32 | 3.94% | 1,308,516 |
| Mar 24, 2026 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | - | 702,000 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -5.22% | 615,724 |
| Mar 20, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 299,601 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 402,700 |
| Mar 18, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 935,691 |
| Mar 17, 2026 | 1.34 | 1.42 | 1.34 | 1.36 | 1.36 | 2.26% | 3,211,633 |
| Mar 16, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 432,838 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 140,022 |
| Mar 12, 2026 | 1.32 | 1.36 | 1.28 | 1.35 | 1.35 | - | 474,002 |
| Mar 11, 2026 | 1.29 | 1.43 | 1.29 | 1.35 | 1.35 | 4.65% | 4,325,087 |
| Mar 10, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 393,716 |
| Mar 9, 2026 | 1.23 | 1.27 | 1.19 | 1.27 | 1.27 | 0.79% | 316,904 |
| Mar 6, 2026 | 1.18 | 1.26 | 1.16 | 1.26 | 1.26 | 7.69% | 567,311 |
| Mar 5, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 4.46% | 677,308 |
| Mar 4, 2026 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | -7.44% | 1,430,410 |
| Mar 2, 2026 | 1.30 | 1.31 | 1.20 | 1.21 | 1.21 | -10.37% | 2,263,129 |
| Feb 27, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 678,054 |
| Feb 26, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 583,024 |
| Feb 25, 2026 | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | 3.01% | 2,428,077 |
| Feb 24, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 530,519 |
| Feb 23, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -1.50% | 928,393 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 1,470,681 |
| Feb 19, 2026 | 1.32 | 1.43 | 1.29 | 1.36 | 1.36 | 5.43% | 4,194,410 |
| Feb 18, 2026 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 6.61% | 802,904 |
| Feb 17, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 187,300 |
| Feb 16, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 365,954 |
| Feb 13, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 387,906 |
| Feb 12, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 425,097 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 118,440 |
| Feb 10, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 179,422 |
| Feb 9, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 319,615 |
| Feb 6, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 46,605 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 53,200 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 93,800 |
| Feb 3, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 108,002 |
| Feb 2, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 49,665 |
| Jan 30, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 41,865 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 48,248 |
| Jan 28, 2026 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 240,844 |
| Jan 27, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 190,716 |
| Jan 26, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 85,773 |
| Jan 23, 2026 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | - | 454,100 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 327,829 |