Stella X PCL (BKK:STELLA)
Thailand · Delayed Price · Currency is THB 0.2700
0.00 (0.00%)
May 22, 2026, 4:36 PM ICT
Stella X PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 13,951,800 |
| May 21, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 10,584,490 |
| May 20, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 8,680,300 |
| May 19, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 16,639,170 |
| May 18, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 19.05% | 15,365,320 |
| May 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 762,178 |
| May 14, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 4,153,820 |
| May 13, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 5,279,100 |
| May 12, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 5,721,900 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,998,774 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 4,276,602 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,160,300 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,687,498 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,929,700 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 895,300 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 8,944,900 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 307,100 |
| Apr 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 15,561,900 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 508,000 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 3,237,204 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,040,501 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 3,112,000 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,306,900 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,360,301 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 4,207,407 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 37,865,200 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 10,887,000 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 14,318,330 |
| Apr 7, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 14,314,100 |
| Apr 3, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 27,519,300 |
| Apr 2, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 8,048,200 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 6,945,990 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,021,500 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,117,300 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 411,301 |
| Mar 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,012,400 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,045,200 |
| Mar 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 4,203,201 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,698,800 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,344,900 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,028,400 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,324,800 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 2,602,800 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,177,204 |
| Mar 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 4,467,800 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 2,083,601 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | - | 16,571,900 |
| Mar 10, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | - | 11,023,300 |
| Mar 9, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 5.88% | 8,487,301 |
| Mar 6, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 13.33% | 8,673,508 |