Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 7.20
-0.15 (-2.04%)
Oct 8, 2026, 4:36 PM ICT
BKK:SMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.40 | 7.45 | 7.05 | 7.20 | 7.20 | -2.04% | 31,551,317 |
| Oct 7, 2026 | 7.55 | 7.70 | 7.30 | 7.35 | 7.35 | -2.65% | 44,832,277 |
| Oct 6, 2026 | 6.80 | 7.70 | 6.75 | 7.55 | 7.55 | 11.03% | 81,195,360 |
| Oct 5, 2026 | 6.75 | 6.90 | 6.60 | 6.80 | 6.80 | 2.26% | 42,917,920 |
| Oct 2, 2026 | 6.30 | 6.65 | 6.15 | 6.65 | 6.65 | 5.56% | 42,439,939 |
| Oct 1, 2026 | 6.15 | 6.60 | 6.05 | 6.30 | 6.30 | 4.13% | 54,733,270 |
| Sep 30, 2026 | 6.35 | 6.35 | 5.95 | 6.05 | 6.05 | -3.20% | 26,248,552 |
| Sep 29, 2026 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | - | 33,301,146 |
| Sep 28, 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 7,266,634 |
| Sep 25, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 13,989,823 |
| Sep 24, 2026 | 6.20 | 6.30 | 6.05 | 6.10 | 6.10 | -3.94% | 32,212,107 |
| Sep 23, 2026 | 5.90 | 6.45 | 5.90 | 6.35 | 6.35 | 7.63% | 77,458,539 |
| Sep 22, 2026 | 5.95 | 6.00 | 5.75 | 5.90 | 5.90 | - | 13,658,237 |
| Sep 21, 2026 | 5.80 | 6.05 | 5.75 | 5.90 | 5.90 | 3.51% | 24,924,018 |
| Sep 18, 2026 | 5.95 | 6.00 | 5.55 | 5.70 | 5.70 | -3.39% | 21,847,876 |
| Sep 17, 2026 | 5.80 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 13,069,223 |
| Sep 16, 2026 | 5.95 | 6.00 | 5.75 | 5.75 | 5.75 | -1.71% | 22,048,345 |
| Sep 15, 2026 | 5.75 | 6.20 | 5.65 | 5.85 | 5.85 | 3.54% | 43,598,489 |
| Sep 14, 2026 | 5.80 | 6.00 | 5.65 | 5.65 | 5.65 | -3.42% | 18,311,880 |
| Sep 11, 2026 | 5.75 | 6.10 | 5.75 | 5.85 | 5.85 | 0.86% | 31,302,990 |
| Sep 10, 2026 | 5.60 | 5.95 | 5.60 | 5.80 | 5.80 | 2.65% | 12,249,400 |
| Sep 9, 2026 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 7,013,572 |
| Sep 8, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | 1.79% | 9,029,819 |
| Sep 7, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 9,098,464 |
| 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 |