BKK:STAR5001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	52.75	53.00	52.25	53.00	-	0.47%	19,531
May 22, 2026	51.75	53.00	51.50	52.75	52.75	1.93%	30,229
May 21, 2026	54.00	54.50	51.25	51.75	51.75	-3.27%	443,480
May 20, 2026	52.50	53.50	52.25	53.50	53.50	3.88%	494,481
May 19, 2026	49.75	51.50	49.25	51.50	51.50	3.52%	138,786
May 18, 2026	50.00	50.00	49.50	49.75	49.75	1.53%	99,642
May 15, 2026	50.25	51.00	48.50	49.00	49.00	-2.00%	78,822
May 14, 2026	51.00	51.00	50.00	50.00	50.00	-4.31%	160,569
May 13, 2026	49.75	52.25	49.50	52.25	52.25	3.98%	314,614
May 12, 2026	50.50	50.50	49.75	50.25	50.25	0.50%	20,945
May 11, 2026	49.75	50.75	49.50	50.00	50.00	5.26%	217,103
May 8, 2026	47.50	47.50	46.75	47.50	47.50	-2.56%	277,569
May 7, 2026	48.50	48.75	47.75	48.75	48.75	0.52%	219,363
May 6, 2026	49.00	49.75	47.75	48.50	48.50	4.86%	192,108
May 5, 2026	46.00	46.75	46.00	46.25	46.25	1.09%	43,736
Apr 30, 2026	45.00	46.00	45.00	45.75	45.75	5.17%	180,917
Apr 29, 2026	43.50	43.50	42.75	43.50	43.50	0.58%	8,156
Apr 28, 2026	43.75	44.00	43.00	43.25	43.25	-2.26%	231,941
Apr 27, 2026	43.50	44.25	43.50	44.25	44.25	4.12%	343,739
Apr 24, 2026	41.75	42.75	41.75	42.50	42.50	3.03%	220,819
Apr 23, 2026	42.00	42.00	41.00	41.25	41.25	-1.20%	64,075
Apr 22, 2026	41.00	42.00	41.00	41.75	41.75	1.83%	47,165
Apr 21, 2026	41.25	41.25	40.50	41.00	41.00	-1.20%	57,190
Apr 20, 2026	41.25	41.75	41.25	41.50	41.50	1.84%	160,376
Apr 17, 2026	40.75	41.00	40.50	40.75	40.75	0.62%	140,943
Apr 16, 2026	40.25	40.75	40.25	40.50	40.50	3.18%	187,950
Apr 10, 2026	39.25	39.50	38.75	39.25	39.25	3.29%	52,861
Apr 9, 2026	39.25	39.25	38.00	38.00	38.00	-1.94%	39,000
Apr 8, 2026	38.50	39.00	38.25	38.75	38.75	4.03%	84,044
Apr 7, 2026	37.50	37.50	36.50	37.25	37.25	0.68%	4,529
Apr 3, 2026	37.00	37.50	36.50	37.00	37.00	1.37%	4,786
Apr 2, 2026	37.25	37.25	36.25	36.50	36.50	-2.67%	606,539
Apr 1, 2026	37.50	37.75	37.50	37.50	37.50	2.04%	13,227
Mar 31, 2026	37.25	37.25	36.75	36.75	36.75	-1.34%	19,304
Mar 30, 2026	37.25	37.50	37.00	37.25	37.25	-0.67%	9,750
Mar 27, 2026	37.25	38.00	37.25	37.50	37.50	0.67%	22,648
Mar 26, 2026	38.00	38.00	37.25	37.25	37.25	-1.97%	15,955
Mar 25, 2026	37.75	38.00	37.50	38.00	38.00	2.70%	14,884
Mar 24, 2026	36.75	37.25	36.50	37.00	37.00	0.68%	24,425
Mar 23, 2026	37.75	37.75	36.50	36.75	36.75	-3.92%	65,448
Mar 20, 2026	38.75	39.00	38.25	38.25	38.25	-1.29%	13,140
Mar 19, 2026	39.00	39.00	38.50	38.75	38.75	-1.90%	26,226
Mar 18, 2026	39.00	39.50	38.75	39.50	39.50	0.64%	4,873
Mar 17, 2026	39.75	40.00	39.00	39.25	39.25	-1.26%	6,923
Mar 16, 2026	38.75	39.75	38.50	39.75	39.75	1.27%	11,744
Mar 13, 2026	39.25	39.50	39.00	39.25	39.25	-	15,209
Mar 12, 2026	39.50	39.50	38.75	39.25	39.25	-0.63%	42,790
Mar 11, 2026	40.00	40.00	39.50	39.50	39.50	-1.25%	19,130
Mar 10, 2026	39.50	40.00	39.25	40.00	40.00	2.56%	62,951
Mar 9, 2026	38.75	39.50	38.50	39.00	39.00	-1.27%	114,259