Stella X PCL (BKK:STELLA)
Thailand · Delayed Price · Currency is THB 0.2000
0.00 (0.00%)
At close: Sep 12, 2025
Stella X PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 732,401 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -4.76% | 1,827,305 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 10.53% | 401,900 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -9.52% | 3,987,300 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | - | 6,772,100 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 5.00% | 5,671,400 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 4,482,700 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 13,251,790 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 955,200 |
| Sep 1, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.76% | 1,908,000 |
| Aug 29, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -4.55% | 20,645,820 |
| Aug 28, 2025 | 0.18 | 0.22 | 0.17 | 0.22 | - | 22.22% | 22,509,300 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 2,392,000 |
| Aug 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 10,455,300 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 1,935,800 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 237,200 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 1,538,300 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 182,778 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | - | 2,880,700 |
| Aug 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 231,701 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 1,075,038 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 292,002 |
| Aug 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 1,185,700 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 1,092,104 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 2,721,791 |
| Aug 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 2,340,200 |
| Aug 5, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.50% | 4,887,720 |
| Aug 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 4,058,204 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 572,300 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -5.88% | 1,329,700 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 545,401 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 528,200 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 912,500 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 158,706 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 155,800 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 1,217,600 |
| Jul 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 585,800 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 517,000 |
| Jul 17, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 13.33% | 579,100 |
| Jul 16, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -6.25% | 2,676,100 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 2,112,400 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 2,259,401 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | - | 725,300 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | - | 708,500 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | 5.88% | 795,500 |
| Jul 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -5.56% | 812,100 |
| Jul 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 399,601 |
| Jul 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 68,100 |
| Jul 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 144,400 |
| Jul 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 1,224,101 |