Stars Microelectronics (Thailand) Public Co. Ltd.(TH:SMT)
฿6.65+0.35 (+5.56%)
TH:SMT
Stars Microelectronics (Thailand) Public Co. Ltd. historical prices
฿6.65
At close:+0.35 (+5.56%)
Stars Microelectronics (Thailand) Public Co. Ltd. (SMT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.25 | 6.65 | 6.20 | 6.65 | 6.65 | +5.56% | 17,902,570 | 0.75 |
| Nov 10, 2026 | 6.40 | 6.45 | 6.25 | 6.30 | 6.30 | -4.55% | 23,318,928 | 0.99 |
| Nov 09, 2026 | 6.90 | 6.90 | 5.90 | 6.05 | 6.05 | -8.33% | 46,490,676 | 2.04 |
| Nov 06, 2026 | 6.80 | 7.05 | 6.60 | 6.60 | 6.60 | -8.33% | 49,455,883 | 2.23 |
| Nov 05, 2026 | 7.10 | 7.30 | 6.90 | 7.20 | 7.20 | 0.00% | 34,301,625 | 1.57 |
| Nov 04, 2026 | 6.65 | 7.20 | 6.25 | 7.20 | 7.20 | +5.11% | 56,703,375 | 2.63 |
| Nov 03, 2026 | 7.35 | 7.40 | 6.85 | 6.85 | 6.85 | -7.43% | 33,647,773 | 1.57 |
| Nov 02, 2026 | 7.25 | 7.50 | 7.15 | 7.40 | 7.40 | +2.78% | 20,170,176 | 0.92 |
| Oct 30, 2026 | 6.95 | 7.20 | 6.70 | 7.20 | 7.20 | -3.36% | 27,176,500 | 1.23 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.35 | 7.45 | 7.45 | -3.87% | 19,960,058 | 0.86 |
| Oct 28, 2026 | 7.60 | 7.80 | 7.45 | 7.75 | 7.75 | +1.97% | 23,035,404 | 0.96 |
| Oct 27, 2026 | 7.40 | 7.70 | 7.35 | 7.60 | 7.60 | +3.40% | 23,687,640 | 0.96 |
| Oct 26, 2026 | 7.15 | 7.40 | 7.05 | 7.35 | 7.35 | +2.08% | 7,454,914 | 0.30 |
| Oct 23, 2026 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | -0.69% | 5,629,121 | 0.22 |
| Oct 21, 2026 | 7.15 | 7.25 | 6.75 | 7.25 | 7.25 | +2.84% | 14,821,327 | 0.57 |
| Oct 20, 2026 | 7.15 | 7.25 | 7.00 | 7.05 | 7.05 | -1.40% | 8,710,294 | 0.33 |
| Oct 19, 2026 | 7.20 | 7.25 | 6.95 | 7.15 | 7.15 | 0.00% | 13,651,765 | 0.49 |
| Oct 16, 2026 | 7.15 | 7.60 | 7.05 | 7.15 | 7.15 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.50 | 7.60 | 7.05 | 7.15 | 7.15 | -7.14% | 40,105,996 | 1.44 |
| Oct 14, 2026 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | +4.76% | 23,463,664 | 0.85 |
| Oct 13, 2026 | 7.35 | 7.35 | 6.90 | 7.35 | 7.35 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.35 | 7.35 | 6.90 | 7.35 | 7.35 | -2.00% | 28,676,596 | 1.03 |
| Oct 09, 2026 | 7.10 | 7.55 | 7.00 | 7.50 | 7.50 | +4.17% | 27,001,148 | 0.96 |
| Oct 08, 2026 | 7.40 | 7.45 | 7.05 | 7.20 | 7.20 | -2.04% | 29,347,216 | 1.05 |
| Oct 07, 2026 | 7.55 | 7.70 | 7.30 | 7.35 | 7.35 | -2.65% | 44,832,276 | 1.62 |
| Oct 06, 2026 | 6.80 | 7.70 | 6.75 | 7.55 | 7.55 | +11.03% | 81,195,360 | 3.05 |
| Oct 05, 2026 | 6.75 | 6.90 | 6.60 | 6.80 | 6.80 | +2.26% | 42,917,930 | 1.64 |
| Oct 02, 2026 | 6.30 | 6.65 | 6.15 | 6.65 | 6.65 | +5.56% | 42,439,940 | 1.63 |
| Oct 01, 2026 | 6.15 | 6.60 | 6.05 | 6.30 | 6.30 | +4.13% | 54,733,270 | 2.12 |
| Sep 30, 2026 | 6.35 | 6.35 | 5.95 | 6.05 | 6.05 | -3.20% | 26,248,552 | 1.03 |
| Sep 29, 2026 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | 0.00% | 33,301,144 | 1.34 |
| Sep 28, 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | +0.81% | 7,266,634 | 0.29 |
| Sep 25, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | +1.64% | 13,989,823 | 0.57 |
| Sep 24, 2026 | 6.20 | 6.30 | 6.05 | 6.10 | 6.10 | -3.94% | 32,212,108 | 1.34 |
| Sep 23, 2026 | 5.90 | 6.45 | 5.90 | 6.35 | 6.35 | +7.63% | 77,458,536 | 3.39 |
| Sep 22, 2026 | 5.95 | 6.00 | 5.75 | 5.90 | 5.90 | 0.00% | 13,658,237 | 0.60 |
| Sep 21, 2026 | 5.80 | 6.05 | 5.75 | 5.90 | 5.90 | +3.51% | 24,924,018 | 1.12 |
| Sep 18, 2026 | 5.95 | 6.00 | 5.55 | 5.70 | 5.70 | -3.39% | 21,847,876 | 1.00 |
| Sep 17, 2026 | 5.80 | 5.95 | 5.75 | 5.90 | 5.90 | +2.61% | 13,069,223 | 0.60 |
| Sep 16, 2026 | 5.95 | 6.00 | 5.75 | 5.75 | 5.75 | -1.71% | 22,048,344 | 1.03 |
| Sep 15, 2026 | 5.75 | 6.20 | 5.65 | 5.85 | 5.85 | +3.54% | 43,598,490 | 2.10 |
| Sep 14, 2026 | 5.80 | 6.00 | 5.65 | 5.65 | 5.65 | -3.42% | 18,311,880 | 0.89 |
| Sep 11, 2026 | 5.75 | 6.10 | 5.75 | 5.85 | 5.85 | +0.86% | 31,302,996 | 1.56 |
| Sep 10, 2026 | 5.60 | 5.95 | 5.60 | 5.80 | 5.80 | +2.65% | 12,249,400 | 0.61 |
| Sep 09, 2026 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 7,013,572 | 0.34 |
| Sep 08, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | +1.79% | 9,029,819 | 0.44 |
| Sep 07, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | +0.90% | 9,098,464 | 0.44 |
| Sep 04, 2026 | 5.70 | 5.70 | 5.40 | 5.55 | 5.55 | 0.00% | 14,718,147 | 0.72 |
| Sep 03, 2026 | 5.90 | 5.95 | 5.35 | 5.55 | 5.55 | -3.48% | 20,705,332 | 1.02 |
