Stella X PCL (BKK:STELLA)
Thailand · Delayed Price · Currency is THB 0.2200
-0.0100 (-4.35%)
Sep 2, 2026, 4:37 PM ICT
Stella X PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 10,667,800 |
| Aug 31, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,242,301 |
| Aug 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 410,401 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 1,241,100 |
| Aug 26, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 53,959,840 |
| Aug 25, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 2,505,251 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,717,900 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,461,900 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,400,031 |
| Aug 19, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 7,709,940 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.69% | 2,604,260 |
| Aug 17, 2026 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | - | 7,867,410 |
| Aug 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 555,100 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 172,273 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 877,000 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 594,800 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 277,700 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 1,527,214 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 518,725 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -3.70% | 3,501,404 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 833,804 |
| Jul 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 867,421 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 643,500 |
| Jul 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 376,749 |
| Jul 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 563,601 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 1,569,000 |
| Jul 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,636,900 |
| Jul 21, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 6,573,791 |
| Jul 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,168,602 |
| Jul 17, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,722,500 |
| Jul 16, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,397,489 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 77,200 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 65,400 |
| Jul 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 405,000 |
| Jul 10, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 3,325,036 |
| Jul 9, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 3,334,400 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | - | 5,605,525 |
| Jul 7, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | - | 373,844,200 |
| Jul 6, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 16,141,000 |
| Jul 3, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 2,621,100 |
| Jul 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 3,339,600 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,309,200 |
| Jun 30, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 13.04% | 7,660,100 |
| Jun 29, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,942,751 |
| Jun 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 5,407,619 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 12,031,700 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 6,072,193 |
| Jun 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 8,184,610 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,414,500 |
| Jun 19, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 5,021,804 |