Stella X PCL (BKK:STELLA)
Thailand · Delayed Price · Currency is THB 0.1800
-0.0100 (-5.26%)
Last updated: Nov 19, 2025, 10:10 AM ICT
Stella X PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,334,600 |
| Nov 17, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 2,644,000 |
| Nov 14, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 2,410,200 |
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,014,400 |
| Nov 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 3,194,700 |
| Nov 11, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 2,364,800 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 694,900 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,258,565 |
| Nov 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 467,700 |
| Nov 5, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,113,030 |
| Nov 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 627,841 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.26% | 757,700 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 2,018,301 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 1,428,100 |
| Oct 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,414,200 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,987,300 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,288,910 |
| Oct 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 366,801 |
| Oct 22, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 2,577,300 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 1,842,200 |
| Oct 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,336,700 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,780,300 |
| Oct 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,269,310 |
| Oct 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 522,300 |
| Oct 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,880,800 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 2,904,101 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 655,801 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 706,325 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 4,536,100 |
| Oct 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 8,507,228 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,254,500 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 863,400 |
| Oct 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 844,805 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 498,200 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,553,800 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 2,371,400 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 11,397,540 |
| Sep 24, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 13,971,600 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -13.04% | 13,229,800 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 5,163,100 |
| Sep 19, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 40,846,100 |
| Sep 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 39,555,630 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,443,220 |
| Sep 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 7,518,200 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 540,700 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 732,401 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 1,827,305 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 401,900 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 3,987,300 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 6,772,100 |