Star Money Public Company Limited (SM.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 470,700 |
| May 16, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| May 15, 2024 | 1.3500 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 1,678,600 |
| May 14, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 164,500 |
| May 13, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 466,700 |
| May 10, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 65,100 |
| May 09, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 238,400 |
| May 08, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 345,500 |
| May 07, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| May 07, 2024 | 0.03 Dividend | |||||
| May 03, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3100 | 883,400 |
| May 02, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3100 | 535,500 |
| Apr 30, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3198 | 834,600 |
| Apr 29, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3198 | 599,600 |
| Apr 26, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3100 | 53,700 |
| Apr 25, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3198 | 540,900 |
| Apr 24, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3198 | 73,100 |
| Apr 23, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3100 | 153,600 |
| Apr 22, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.2807 | 26,400 |
| Apr 19, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.2709 | 886,800 |
| Apr 18, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3002 | 176,900 |
| Apr 17, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3198 | 99,300 |
| Apr 11, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3198 | 195,800 |
| Apr 10, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3198 | 419,300 |
| Apr 09, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3600 | 1.3296 | 1,568,400 |
| Apr 05, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3296 | 201,900 |
| Apr 04, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3296 | - |
| Apr 03, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3296 | 731,700 |
| Apr 02, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3491 | 1,090,600 |
| Apr 01, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.3687 | 1,274,300 |
| Mar 29, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3589 | 1,040,600 |
| Mar 28, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3296 | - |
| Mar 27, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3296 | 179,100 |
| Mar 26, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3198 | 1,045,200 |
| Mar 25, 2024 | 1.3600 | 1.3900 | 1.3400 | 1.3500 | 1.3198 | 1,027,900 |
| Mar 22, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3296 | - |
| Mar 21, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3296 | 267,100 |
| Mar 20, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3198 | 254,600 |
| Mar 19, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3100 | 726,800 |
| Mar 18, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3198 | 692,500 |
| Mar 15, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3198 | - |
| Mar 14, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3198 | 1,005,800 |
| Mar 13, 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3100 | 38,100 |
| Mar 12, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3100 | 147,600 |
| Mar 11, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3100 | 875,600 |
| Mar 08, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3198 | 925,500 |
| Mar 07, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3400 | 1.3100 | 2,109,500 |
| Mar 06, 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3400 | 1.3100 | 1,403,500 |
| Mar 05, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.2904 | 1,462,400 |
| Mar 04, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2416 | 673,400 |
| Mar 01, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2318 | 203,800 |
| Feb 29, 2024 | 1.2700 | 1.3100 | 1.2600 | 1.2700 | 1.2416 | 721,200 |
| Feb 28, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2611 | 336,200 |
| Feb 27, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2513 | 94,800 |
| Feb 23, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2513 | 753,300 |
| Feb 22, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2513 | 431,900 |
| Feb 21, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2513 | 928,200 |
| Feb 20, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2709 | 283,800 |
| Feb 19, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.2807 | 36,300 |
| Feb 16, 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.2807 | 126,200 |
| Feb 15, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3002 | 732,100 |
| Feb 14, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2807 | 98,100 |
| Feb 13, 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.2807 | 359,900 |
| Feb 12, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.2904 | 843,700 |
| Feb 09, 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3200 | 1.2904 | 637,300 |
| Feb 08, 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.2807 | 1,761,800 |
| Feb 07, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3002 | 496,000 |
| Feb 06, 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3002 | 507,000 |
| Feb 05, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.2709 | 731,700 |
| Feb 02, 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3200 | 1.2904 | 583,000 |
| Feb 01, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.2904 | 275,300 |
| Jan 31, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3002 | 698,600 |
| Jan 30, 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3500 | 1.3198 | 735,500 |
| Jan 29, 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3198 | 940,200 |
| Jan 26, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2318 | 29,600 |
| Jan 25, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2220 | 114,200 |
| Jan 24, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2318 | 59,900 |
| Jan 23, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2122 | 146,400 |
| Jan 22, 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2500 | 1.2220 | 153,800 |
| Jan 19, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2318 | 189,300 |
| Jan 18, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2416 | 136,000 |
| Jan 17, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2220 | 818,000 |
| Jan 16, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2611 | 232,800 |
| Jan 15, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2807 | - |
| Jan 12, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3100 | 1.2807 | 157,400 |
| Jan 11, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.2900 | 1.2611 | 454,000 |
| Jan 10, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3200 | 1.2904 | 576,100 |
| Jan 09, 2024 | 1.3800 | 1.4700 | 1.3500 | 1.3500 | 1.3198 | 2,603,100 |
| Jan 08, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3900 | 1.3589 | 597,900 |
| Jan 05, 2024 | 1.3400 | 1.5200 | 1.2900 | 1.3800 | 1.3491 | 9,627,800 |
| Jan 04, 2024 | 1.2000 | 1.4600 | 1.1800 | 1.3100 | 1.2807 | 9,773,600 |
| Jan 03, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.1731 | 940,300 |
| Dec 28, 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1634 | 234,800 |
| Dec 27, 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1340 | 286,600 |
| Dec 26, 2023 | 1.1600 | 1.2300 | 1.1500 | 1.1500 | 1.1243 | 2,162,800 |
| Dec 25, 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1243 | 246,000 |
| Dec 22, 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1438 | 192,400 |
| Dec 21, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1536 | 79,400 |
| Dec 20, 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1340 | 11,200 |
| Dec 19, 2023 | 1.1600 | 1.2300 | 1.1500 | 1.1500 | 1.1243 | 1,350,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.