Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 5.10
-0.10 (-1.92%)
Aug 11, 2026, 12:14 PM ICT
BKK:SMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |