Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 3.560
-0.080 (-2.20%)
Jun 26, 2026, 4:39 PM ICT
BKK:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 2.26 | 2.36 | 2.24 | 2.24 | 2.24 | -1.75% | 9,250,549 |
| May 6, 2026 | 2.12 | 2.52 | 2.12 | 2.28 | 2.28 | 8.57% | 43,881,820 |
| May 5, 2026 | 2.10 | 2.18 | 2.00 | 2.10 | 2.10 | 2.94% | 18,619,250 |
| Apr 30, 2026 | 2.18 | 2.34 | 1.99 | 2.04 | 2.04 | -5.12% | 26,737,240 |
| Apr 29, 2026 | 1.88 | 2.18 | 1.85 | 2.18 | 2.15 | 14.74% | 27,751,000 |
| Apr 28, 2026 | 2.14 | 2.28 | 1.88 | 1.90 | 1.87 | -5.00% | 52,518,840 |
| Apr 27, 2026 | 1.59 | 2.00 | 1.59 | 2.00 | 1.97 | 29.03% | 45,011,340 |
| Apr 24, 2026 | 1.56 | 1.59 | 1.51 | 1.55 | 1.53 | 0.65% | 9,671,865 |
| Apr 23, 2026 | 1.60 | 1.63 | 1.49 | 1.54 | 1.52 | -3.75% | 23,866,300 |
| Apr 22, 2026 | 1.41 | 1.61 | 1.41 | 1.60 | 1.58 | 12.68% | 34,047,000 |
| Apr 21, 2026 | 1.39 | 1.45 | 1.38 | 1.42 | 1.40 | 2.90% | 2,750,969 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.36 | -4.17% | 2,368,019 |
| Apr 17, 2026 | 1.46 | 1.49 | 1.43 | 1.44 | 1.42 | -2.70% | 3,666,657 |
| Apr 16, 2026 | 1.45 | 1.53 | 1.45 | 1.48 | 1.46 | 3.50% | 11,267,100 |
| Apr 10, 2026 | 1.39 | 1.51 | 1.39 | 1.43 | 1.41 | 4.38% | 23,995,110 |
| Apr 9, 2026 | 1.32 | 1.38 | 1.30 | 1.37 | 1.35 | 3.79% | 3,431,580 |