Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 1.500
-0.030 (-1.96%)
Aug 1, 2025, 4:38 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -1.96% | 6,593,205 |
| Jul 31, 2025 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -4.38% | 6,726,302 |
| Jul 30, 2025 | 1.59 | 1.61 | 1.55 | 1.60 | 1.60 | 1.27% | 7,717,139 |
| Jul 29, 2025 | 1.54 | 1.61 | 1.53 | 1.58 | 1.58 | 3.95% | 13,745,240 |
| Jul 25, 2025 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | 2.01% | 5,880,413 |
| Jul 24, 2025 | 1.53 | 1.60 | 1.49 | 1.49 | 1.49 | -1.97% | 9,600,166 |
| Jul 23, 2025 | 1.52 | 1.58 | 1.50 | 1.52 | 1.52 | 2.01% | 7,183,027 |
| Jul 22, 2025 | 1.63 | 1.64 | 1.47 | 1.49 | 1.49 | -8.59% | 8,527,848 |
| Jul 21, 2025 | 1.59 | 1.66 | 1.57 | 1.63 | 1.63 | 3.82% | 14,803,670 |
| Jul 18, 2025 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -0.63% | 13,686,855 |
| Jul 17, 2025 | 1.47 | 1.64 | 1.47 | 1.58 | 1.58 | 7.48% | 28,474,789 |
| Jul 16, 2025 | 1.53 | 1.56 | 1.47 | 1.47 | 1.47 | -2.65% | 7,744,785 |
| Jul 15, 2025 | 1.44 | 1.54 | 1.39 | 1.51 | 1.51 | 4.86% | 11,391,756 |
| Jul 14, 2025 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 3,090,637 |
| Jul 11, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | 2.90% | 6,200,107 |
| Jul 9, 2025 | 1.49 | 1.50 | 1.36 | 1.38 | 1.38 | -4.83% | 10,715,627 |
| Jul 8, 2025 | 1.46 | 1.56 | 1.44 | 1.45 | 1.45 | -8.81% | 20,056,631 |
| Jul 7, 2025 | 1.57 | 1.62 | 1.53 | 1.59 | 1.59 | -0.63% | 20,218,850 |
| Jul 4, 2025 | 1.35 | 1.69 | 1.33 | 1.60 | 1.60 | 21.21% | 71,033,222 |
| Jul 3, 2025 | 1.33 | 1.41 | 1.31 | 1.32 | 1.32 | 0.76% | 6,470,924 |
| Jul 2, 2025 | 1.13 | 1.44 | 1.13 | 1.31 | 1.31 | 16.96% | 12,421,895 |
| Jul 1, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 61,301 |
| Jun 30, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | - | 86,001 |
| Jun 27, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 160,943 |
| Jun 26, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 324,405 |
| Jun 25, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | -0.88% | 413,523 |
| Jun 24, 2025 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 8.57% | 446,470 |
| Jun 23, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 523,339 |
| Jun 20, 2025 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | - | 150,601 |
| Jun 19, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 384,365 |
| Jun 18, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 364,069 |
| Jun 17, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 54,279 |
| Jun 16, 2025 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | - | 403,082 |
| Jun 13, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 406,201 |
| Jun 12, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 230,209 |
| Jun 11, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 222,001 |
| Jun 10, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 2.46% | 341,807 |
| Jun 9, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 212,434 |
| Jun 6, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 287,400 |
| Jun 5, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 1,186,500 |
| Jun 4, 2025 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -5.34% | 521,719 |
| May 30, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -3.68% | 8,167,001 |
| May 29, 2025 | 1.26 | 1.39 | 1.26 | 1.36 | 1.36 | 8.80% | 5,185,896 |
| May 28, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 307,039 |
| May 27, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 216,600 |
| May 26, 2025 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 9,645,601 |
| May 23, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 114,103 |
| May 22, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 306,200 |
| May 21, 2025 | 1.23 | 1.28 | 1.21 | 1.26 | 1.26 | 1.61% | 513,410 |
| May 20, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | - | 473,500 |