Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 5.55
0.00 (0.00%)
Sep 4, 2026, 4:35 PM ICT
BKK:SMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.70 | 5.70 | 5.40 | 5.55 | 5.55 | - | 14,718,147 |
| Sep 3, 2026 | 5.90 | 5.95 | 5.35 | 5.55 | 5.55 | -3.48% | 20,705,330 |
| Sep 2, 2026 | 5.75 | 5.95 | 5.70 | 5.75 | 5.75 | -0.86% | 13,768,310 |
| Sep 1, 2026 | 6.10 | 6.10 | 5.75 | 5.80 | 5.80 | -4.92% | 19,567,664 |
| Aug 31, 2026 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 1.67% | 25,621,020 |
| Aug 28, 2026 | 6.00 | 6.05 | 5.80 | 6.00 | 6.00 | -0.83% | 13,404,935 |
| Aug 27, 2026 | 6.00 | 6.10 | 5.80 | 6.05 | 6.05 | 2.54% | 21,618,750 |
| Aug 26, 2026 | 5.55 | 5.95 | 5.45 | 5.90 | 5.90 | 7.27% | 19,165,670 |
| Aug 25, 2026 | 5.45 | 5.55 | 5.30 | 5.50 | 5.50 | 0.92% | 10,390,179 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.40 | 5.45 | 5.45 | -6.03% | 15,589,328 |
| Aug 21, 2026 | 5.35 | 5.85 | 5.35 | 5.80 | 5.80 | 7.41% | 22,862,530 |
| Aug 20, 2026 | 5.60 | 5.65 | 5.40 | 5.40 | 5.40 | -3.57% | 11,104,740 |
| Aug 19, 2026 | 5.30 | 5.65 | 5.30 | 5.60 | 5.60 | 2.75% | 10,933,170 |
| Aug 18, 2026 | 5.40 | 5.65 | 5.30 | 5.45 | 5.45 | - | 12,074,360 |
| Aug 17, 2026 | 5.30 | 5.50 | 5.25 | 5.45 | 5.45 | 4.81% | 17,371,190 |
| Aug 14, 2026 | 5.25 | 5.40 | 5.05 | 5.20 | 5.20 | -0.95% | 11,200,700 |
| Aug 13, 2026 | 5.15 | 5.25 | 5.05 | 5.25 | 5.25 | 3.96% | 6,111,838 |
| Aug 11, 2026 | 5.20 | 5.20 | 4.96 | 5.05 | 5.05 | -2.88% | 8,873,561 |
| Aug 10, 2026 | 5.35 | 5.45 | 4.94 | 5.20 | 5.20 | -1.89% | 19,709,638 |
| Aug 7, 2026 | 5.35 | 5.40 | 5.15 | 5.30 | 5.30 | - | 35,102,020 |
| Aug 6, 2026 | 5.60 | 5.65 | 5.15 | 5.30 | 5.30 | -5.36% | 27,206,630 |
| Aug 5, 2026 | 5.80 | 5.85 | 5.50 | 5.60 | 5.60 | 6.67% | 50,810,330 |
| Aug 4, 2026 | 5.50 | 5.65 | 5.25 | 5.25 | 5.25 | -1.87% | 32,670,950 |
| Aug 3, 2026 | 4.80 | 5.85 | 4.80 | 5.35 | 5.35 | 11.92% | 97,935,150 |
| Jul 31, 2026 | 4.66 | 4.92 | 4.60 | 4.78 | 4.78 | 7.17% | 70,944,050 |
| Jul 30, 2026 | 4.74 | 4.80 | 4.18 | 4.46 | 4.46 | -7.85% | 67,183,269 |
| Jul 27, 2026 | 5.25 | 5.30 | 4.72 | 4.84 | 4.84 | -7.81% | 43,866,460 |
| Jul 24, 2026 | 4.70 | 5.45 | 4.70 | 5.25 | 5.25 | 9.38% | 60,410,064 |
| Jul 23, 2026 | 4.84 | 4.90 | 4.74 | 4.80 | 4.80 | 1.69% | 34,117,984 |
| Jul 22, 2026 | 4.50 | 5.05 | 4.44 | 4.72 | 4.72 | 11.85% | 108,862,300 |
| Jul 21, 2026 | 4.14 | 4.28 | 4.06 | 4.22 | 4.22 | 3.94% | 21,211,256 |
| 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 |