Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 4.220
+0.160 (3.94%)
Jul 21, 2026, 4:36 PM ICT
BKK:SMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.06 | 4.20 | 3.96 | 4.06 | 4.06 | 0.50% | 14,308,406 |
| Jul 17, 2026 | 4.10 | 4.16 | 4.02 | 4.04 | 4.04 | -3.35% | 12,836,650 |
| Jul 16, 2026 | 4.14 | 4.18 | 3.98 | 4.18 | 4.18 | 1.95% | 16,759,757 |
| Jul 15, 2026 | 4.36 | 4.36 | 4.02 | 4.10 | 4.10 | -2.38% | 28,770,931 |
| Jul 14, 2026 | 3.62 | 4.28 | 3.52 | 4.20 | 4.20 | 14.13% | 39,947,098 |
| Jul 13, 2026 | 3.72 | 3.80 | 3.62 | 3.68 | 3.68 | -0.54% | 12,131,300 |
| Jul 10, 2026 | 3.72 | 3.92 | 3.60 | 3.70 | 3.70 | 5.11% | 35,959,910 |
| Jul 9, 2026 | 3.30 | 3.56 | 3.28 | 3.52 | 3.52 | 11.39% | 17,021,664 |
| Jul 8, 2026 | 3.34 | 3.44 | 3.08 | 3.16 | 3.16 | -5.39% | 15,122,423 |
| Jul 7, 2026 | 3.50 | 3.64 | 3.24 | 3.34 | 3.34 | -4.57% | 28,531,745 |
| Jul 6, 2026 | 3.56 | 4.04 | 3.36 | 3.50 | 3.50 | -2.78% | 41,982,369 |
| Jul 3, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 915,368 |
| Jul 2, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 619,300 |
| Jul 1, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 821,117 |
| Jun 30, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 924,302 |
| Jun 29, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | 917,433 |
| Jun 26, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -2.20% | 418,200 |
| Jun 25, 2026 | 3.66 | 3.66 | 3.56 | 3.64 | 3.64 | 4.00% | 1,062,100 |
| Jun 24, 2026 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | 0.57% | 1,590,910 |
| Jun 23, 2026 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -8.90% | 1,428,510 |
| Jun 22, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 3.80% | 1,699,800 |
| Jun 19, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 3.95% | 1,895,100 |
| Jun 18, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 1,471,700 |
| Jun 17, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 3.55% | 1,839,700 |
| Jun 16, 2026 | 3.58 | 3.58 | 3.38 | 3.38 | 3.38 | -6.11% | 2,706,590 |
| Jun 15, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -4.76% | 3,061,732 |
| Jun 12, 2026 | 3.18 | 3.84 | 3.16 | 3.78 | 3.78 | 22.73% | 53,576,440 |
| Jun 11, 2026 | 2.86 | 3.12 | 2.86 | 3.08 | 3.08 | 6.21% | 9,500,480 |
| Jun 10, 2026 | 2.96 | 3.08 | 2.84 | 2.90 | 2.90 | -8.23% | 8,524,007 |
| Jun 9, 2026 | 2.98 | 3.16 | 2.96 | 3.16 | 3.16 | 7.48% | 8,309,203 |
| Jun 8, 2026 | 2.86 | 2.96 | 2.82 | 2.94 | 2.94 | -2.65% | 6,855,188 |
| Jun 5, 2026 | 3.08 | 3.12 | 2.90 | 3.02 | 3.02 | -4.43% | 7,297,899 |
| Jun 4, 2026 | 3.16 | 3.26 | 3.12 | 3.16 | 3.16 | -1.25% | 6,917,776 |
| Jun 2, 2026 | 2.94 | 3.22 | 2.90 | 3.20 | 3.20 | 8.84% | 14,424,495 |
| May 29, 2026 | 3.24 | 3.24 | 2.82 | 2.94 | 2.94 | -8.70% | 15,013,790 |
| May 28, 2026 | 3.26 | 3.28 | 3.12 | 3.22 | 3.22 | -2.42% | 7,849,978 |
| May 27, 2026 | 3.36 | 3.44 | 3.20 | 3.30 | 3.30 | -0.60% | 29,626,540 |
| May 26, 2026 | 2.96 | 3.58 | 2.94 | 3.32 | 3.32 | 16.08% | 162,126,000 |
| May 25, 2026 | 2.62 | 3.06 | 2.60 | 2.86 | 2.86 | 12.60% | 71,617,520 |
| May 22, 2026 | 2.16 | 2.70 | 2.14 | 2.54 | 2.54 | 17.59% | 77,262,700 |
| May 21, 2026 | 2.22 | 2.22 | 2.12 | 2.16 | 2.16 | 1.89% | 10,699,060 |
| May 20, 2026 | 2.02 | 2.20 | 2.02 | 2.12 | 2.12 | 4.95% | 12,362,880 |
| May 19, 2026 | 2.08 | 2.08 | 1.95 | 2.02 | 2.02 | -2.88% | 6,641,292 |
| May 18, 2026 | 2.08 | 2.12 | 2.04 | 2.08 | 2.08 | 0.97% | 4,493,874 |
| May 15, 2026 | 2.18 | 2.18 | 2.00 | 2.06 | 2.06 | -6.36% | 11,046,390 |
| May 14, 2026 | 2.20 | 2.28 | 2.14 | 2.20 | 2.20 | -0.90% | 8,264,770 |
| May 13, 2026 | 2.08 | 2.24 | 2.08 | 2.22 | 2.22 | 8.82% | 11,453,600 |
| May 12, 2026 | 2.12 | 2.18 | 2.02 | 2.04 | 2.04 | -4.67% | 4,457,047 |
| May 11, 2026 | 2.14 | 2.20 | 2.08 | 2.14 | 2.14 | - | 6,775,654 |
| May 8, 2026 | 2.18 | 2.30 | 2.08 | 2.14 | 2.14 | -4.46% | 9,942,817 |