Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 1.270
+0.010 (0.79%)
Mar 9, 2026, 4:39 PM ICT
BKK:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |