Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 1.230
-0.010 (-0.81%)
Feb 11, 2026, 11:58 AM ICT
BKK:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 521,261 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 2.48% | 642,126 |
| Jan 19, 2026 | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | 4.31% | 1,064,707 |
| Jan 16, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 308,892 |
| Jan 15, 2026 | 1.08 | 1.18 | 1.07 | 1.15 | 1.15 | 4.55% | 582,538 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 163,153 |
| Jan 13, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | - | 225,020 |
| Jan 12, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 125,445 |
| Jan 9, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 346,450 |
| Jan 8, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 142,928 |
| Jan 7, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 539,814 |
| Jan 6, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 263,814 |
| Jan 5, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 80,370 |
| Dec 30, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 71,737 |
| Dec 29, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 143,905 |
| Dec 26, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 197,177 |
| Dec 25, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 256,302 |
| Dec 24, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 371,716 |
| Dec 23, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 458,514 |
| Dec 22, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | - | 389,701 |
| Dec 19, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 65,558 |
| Dec 18, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | - | 340,621 |
| Dec 17, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 141,412 |
| Dec 16, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 142,113 |
| Dec 15, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 254,676 |
| Dec 12, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 186,366 |
| Dec 11, 2025 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 373,120 |
| Dec 9, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 158,821 |
| Dec 8, 2025 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 322,486 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | - | 89,310 |
| Dec 3, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 181,792 |
| Dec 2, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 66,824 |
| Dec 1, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 671,223 |
| Nov 28, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 176,200 |
| Nov 27, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 2.75% | 140,854 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 65,703 |