Star Money PCL (BKK:STARM)
Thailand · Delayed Price · Currency is THB 1.020
-0.010 (-0.97%)
Last updated: Mar 2, 2026, 4:27 PM ICT
Star Money PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 282,900 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 48,300 |
| Feb 25, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 48,100 |
| Feb 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 25,109 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 101,101 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 37,100 |
| Feb 19, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 456,700 |
| Feb 18, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 59,700 |
| Feb 17, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | 40,000 |
| Feb 16, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 6,640 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 62,641 |
| Feb 12, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 134,200 |
| Feb 11, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 71,600 |
| Feb 10, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 168,200 |
| Feb 9, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | - | 188,200 |
| Feb 6, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 43,800 |
| Feb 5, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 2.08% | 53,000 |
| Feb 4, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | - | 128,000 |
| Feb 3, 2026 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 176,200 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | - | 68,301 |
| Jan 30, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 77,100 |
| Jan 29, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 70,600 |
| Jan 28, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 108,600 |
| Jan 27, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 125,200 |
| Jan 26, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 74,600 |
| Jan 23, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 121,000 |
| Jan 22, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 271,500 |
| Jan 21, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 114,300 |
| Jan 20, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 2.15% | 56,000 |
| Jan 19, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 34,100 |
| Jan 16, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 1.09% | 25,701 |
| Jan 15, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 29,500 |
| Jan 14, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 31,037 |
| Jan 13, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | 3.45% | 98,010 |
| Jan 12, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 26,500 |
| Jan 9, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 105,000 |
| Jan 8, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | -2.30% | 94,950 |
| Jan 7, 2026 | 0.84 | 0.87 | 0.82 | 0.87 | 0.87 | 3.57% | 165,306 |
| Jan 6, 2026 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 1.20% | 311,505 |
| Jan 5, 2026 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -2.35% | 284,700 |
| Dec 30, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | - | 47,110 |
| Dec 29, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 32,100 |
| Dec 26, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 110,200 |
| Dec 25, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | - | 286,700 |
| Dec 24, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 207,600 |
| Dec 23, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | 1.18% | 187,700 |
| Dec 22, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 110,500 |
| Dec 19, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | - | 45,700 |
| Dec 18, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | - | 186,000 |
| Dec 17, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -4.49% | 467,900 |