Stars Microelectronics (Thailand) PCL (BKK:SMT)
Thailand · Delayed Price · Currency is THB 6.00
-0.60 (-9.09%)
Nov 9, 2026, 4:03 PM ICT
BKK:SMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.90 | 6.90 | 5.90 | 6.00 | 6.00 | -9.09% | 40,790,867 |
| Nov 6, 2026 | 6.80 | 7.05 | 6.60 | 6.60 | 6.60 | -8.33% | 49,455,884 |
| Nov 5, 2026 | 7.10 | 7.30 | 6.90 | 7.20 | 7.20 | - | 34,301,626 |
| Nov 4, 2026 | 6.65 | 7.20 | 6.25 | 7.20 | 7.20 | 5.11% | 56,703,376 |
| Nov 3, 2026 | 7.35 | 7.40 | 6.85 | 6.85 | 6.85 | -7.43% | 33,647,772 |
| Nov 2, 2026 | 7.25 | 7.50 | 7.15 | 7.40 | 7.40 | 2.78% | 20,170,177 |
| Oct 30, 2026 | 6.95 | 7.20 | 6.70 | 7.20 | 7.20 | -3.36% | 27,176,500 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.35 | 7.45 | 7.45 | -3.87% | 19,960,058 |
| Oct 28, 2026 | 7.60 | 7.80 | 7.45 | 7.75 | 7.75 | 1.97% | 23,035,405 |
| Oct 27, 2026 | 7.40 | 7.70 | 7.35 | 7.60 | 7.60 | 3.40% | 23,687,641 |
| Oct 26, 2026 | 7.15 | 7.40 | 7.05 | 7.35 | 7.35 | 2.08% | 7,454,914 |
| Oct 22, 2026 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | -0.69% | 5,629,121 |
| Oct 21, 2026 | 7.15 | 7.25 | 6.75 | 7.25 | 7.25 | 2.84% | 14,821,327 |
| Oct 20, 2026 | 7.15 | 7.25 | 7.00 | 7.05 | 7.05 | -1.40% | 8,710,294 |
| Oct 19, 2026 | 7.20 | 7.25 | 6.95 | 7.15 | 7.15 | - | 13,651,765 |
| Oct 15, 2026 | 7.50 | 7.60 | 7.05 | 7.15 | 7.15 | -7.14% | 40,105,995 |
| Oct 14, 2026 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 4.76% | 23,463,664 |
| Oct 12, 2026 | 7.35 | 7.35 | 6.90 | 7.35 | 7.35 | -2.00% | 28,676,596 |
| Oct 9, 2026 | 7.10 | 7.55 | 7.00 | 7.50 | 7.50 | 4.17% | 27,001,147 |
| Oct 8, 2026 | 7.40 | 7.45 | 7.05 | 7.20 | 7.20 | -2.04% | 29,347,217 |
| 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 |