Stella X PCL (BKK:STELLA)
Thailand · Delayed Price · Currency is THB 0.1400
-0.0200 (-12.50%)
Mar 2, 2026, 4:35 PM ICT
Stella X PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -12.50% | 13,186,800 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 30,211,100 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 19,147,780 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 6,641,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 13,569,940 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 8,955,120 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 12,750,980 |
| Feb 19, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 7,959,165 |
| Feb 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 9,466,020 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 10,058,900 |
| Feb 16, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 17,595,500 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 2,291,400 |
| Feb 12, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 8,861,700 |
| Feb 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 8,195,983 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 7,671,900 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 6,562,285 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 3,619,920 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 7,763,510 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 5,584,501 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 1,747,600 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 6,241,301 |
| Jan 30, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 1,689,600 |
| Jan 29, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 3,569,300 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -5.88% | 18,319,500 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 687,200 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 798,300 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,279,219 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,175,968 |
| Jan 21, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 8,145,894 |
| Jan 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 7,106,318 |
| Jan 19, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 7,522,201 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 2,590,200 |
| Jan 15, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 7,946,330 |
| Jan 14, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 4,142,600 |
| Jan 13, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 6,917,600 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,439,300 |
| Jan 9, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 12,936,400 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 9,643,802 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 94,800 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,083,100 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,555,900 |
| Dec 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 3,276,400 |
| Dec 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 591,866 |
| Dec 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 765,407 |
| Dec 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,874,421 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 17,867,700 |
| Dec 23, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 4,460,600 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 13,786,673 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,835,900 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 13,454,800 |