Stars Microelectronics Thailand PCL (SMT)

SMT
🏛️ Thailand →
1.35
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 6.55 6.70 6.40 6.50 9.9M
2021-12-29 6.50 6.60 6.45 6.50 3.9M
2021-12-28 6.50 6.75 6.45 6.50 13.0M
2021-12-27 6.50 6.50 6.35 6.45 3.8M
2021-12-24 6.55 6.55 6.40 6.50 3.6M
2021-12-23 6.50 6.70 6.45 6.55 12.2M
2021-12-22 6.35 6.45 6.30 6.40 2.9M
2021-12-21 6.40 6.50 6.25 6.35 7.2M
2021-12-20 6.60 6.65 6.30 6.35 11.6M
2021-12-17 6.85 6.85 6.55 6.60 18.2M
2021-12-16 6.80 7.00 6.75 6.85 27.1M
2021-12-15 6.75 7.00 6.65 6.75 35.2M
2021-12-14 6.85 6.90 6.65 6.70 25.3M
2021-12-13 6.65 6.90 6.55 6.75 20.2M
2021-12-09 6.75 6.85 6.50 6.60 17.7M
2021-12-08 6.25 6.75 6.20 6.65 32.0M
2021-12-07 6.10 6.20 6.05 6.15 3.3M
2021-12-03 6.10 6.20 6.05 6.05 3.3M
2021-12-02 6.10 6.20 6.05 6.15 1.5M
2021-12-01 6.05 6.20 5.90 6.20 4.5M
2021-11-30 6.25 6.35 6.00 6.05 7.4M
2021-11-29 6.40 6.40 6.15 6.20 6.1M
2021-11-26 6.35 6.40 6.15 6.35 10.3M
2021-11-25 6.30 6.45 6.30 6.40 5.4M
2021-11-24 6.40 6.50 6.30 6.30 4.6M
2021-11-23 6.45 6.50 6.35 6.40 3.5M
2021-11-22 6.40 6.50 6.35 6.45 5.6M
2021-11-19 6.70 6.75 6.35 6.35 20.8M
2021-11-18 6.35 6.70 6.35 6.65 30.2M
2021-11-17 6.30 6.35 6.20 6.30 4.1M
2021-11-16 6.45 6.45 6.25 6.30 7.3M
2021-11-15 6.40 6.50 6.40 6.40 5.3M
2021-11-12 6.35 6.50 6.35 6.40 11.8M
2021-11-11 6.25 6.50 6.20 6.30 26.0M
2021-11-10 6.05 6.25 6.05 6.20 7.4M
2021-11-09 6.10 6.15 6.00 6.05 5.9M
2021-11-08 6.30 6.35 5.85 5.95 13.9M
2021-11-05 6.40 6.40 6.25 6.30 8.5M
2021-11-04 6.35 6.50 6.35 6.45 8.9M
2021-11-03 6.60 6.65 6.20 6.20 27.2M
2021-11-02 6.20 6.50 6.05 6.50 30.1M
2021-11-01 5.85 6.20 5.85 6.20 11.7M
2021-10-29 5.70 5.90 5.70 5.85 2.2M
2021-10-28 5.75 5.85 5.65 5.70 0.8M
2021-10-27 5.85 5.90 5.75 5.75 1.4M
2021-10-26 5.75 5.90 5.75 5.85 1.6M
2021-10-25 5.75 5.80 5.70 5.75 1.1M
2021-10-21 5.95 5.95 5.80 5.80 0.9M
2021-10-20 5.75 5.90 5.75 5.85 1.8M
2021-10-19 5.85 5.85 5.65 5.70 3.6M
2021-10-18 5.95 6.10 5.85 5.85 9.4M
2021-10-15 5.60 5.95 5.55 5.95 8.4M
2021-10-14 5.60 5.65 5.55 5.55 1.3M
2021-10-12 5.50 5.60 5.50 5.55 1.6M
2021-10-11 5.65 5.65 5.50 5.50 2.5M
2021-10-08 5.65 5.70 5.60 5.60 2.3M
2021-10-07 5.60 5.75 5.55 5.65 3.2M
2021-10-06 5.60 5.65 5.50 5.55 3.3M
2021-10-05 5.65 5.75 5.60 5.60 2.7M
2021-10-04 5.70 5.75 5.65 5.70 2.0M
2021-10-01 5.65 5.75 5.60 5.65 1.4M
2021-09-30 5.80 5.80 5.65 5.70 2.5M
2021-09-29 5.65 5.80 5.55 5.80 3.2M
2021-09-28 6.00 6.05 5.60 5.70 15.0M
2021-09-27 6.10 6.10 6.00 6.05 3.5M
2021-09-23 6.20 6.25 6.05 6.10 3.8M
2021-09-22 6.25 6.35 6.15 6.15 3.8M
2021-09-21 6.25 6.30 6.15 6.20 6.9M
2021-09-20 6.25 6.45 6.20 6.20 16.7M
2021-09-17 6.20 6.40 6.20 6.20 16.5M
2021-09-16 6.05 6.20 6.00 6.10 4.6M
2021-09-15 6.05 6.10 6.00 6.05 2.3M
2021-09-14 6.10 6.10 6.00 6.00 3.0M
2021-09-13 6.10 6.10 6.00 6.05 3.3M
2021-09-10 6.05 6.20 6.05 6.10 4.0M
2021-09-09 6.20 6.25 6.00 6.05 5.9M
2021-09-08 6.15 6.25 6.10 6.20 4.7M
2021-09-07 6.20 6.30 6.05 6.10 5.4M
2021-09-06 6.35 6.40 6.15 6.20 4.6M
2021-09-03 6.40 6.55 6.30 6.35 21.4M
2021-09-02 6.15 6.30 6.10 6.30 6.4M
2021-09-01 6.10 6.20 6.05 6.15 2.9M
2021-08-31 6.20 6.25 6.10 6.10 2.5M
2021-08-30 6.25 6.35 6.10 6.20 6.7M
2021-08-27 6.20 6.30 6.15 6.25 3.4M
2021-08-26 6.30 6.40 6.15 6.20 4.2M
2021-08-25 6.20 6.35 6.15 6.30 5.5M
2021-08-24 6.20 6.25 6.10 6.10 6.6M
2021-08-23 6.30 6.35 6.20 6.20 3.9M
2021-08-20 6.40 6.45 6.25 6.25 3.8M
2021-08-19 6.30 6.50 6.30 6.40 5.5M
2021-08-18 6.45 6.50 6.30 6.30 6.8M
2021-08-17 6.25 6.45 6.15 6.45 6.7M
2021-08-16 6.25 6.30 5.50 6.20 14.8M
2021-08-13 6.45 6.65 6.30 6.30 8.0M
2021-08-11 6.70 6.75 6.40 6.40 12.7M
2021-08-10 6.80 6.85 6.70 6.70 6.4M
2021-08-09 6.95 6.95 6.75 6.80 7.6M
2021-08-06 7.15 7.15 6.85 6.85 24.6M
2021-08-05 6.90 7.15 6.75 6.85 34.6M
2021-08-04 7.00 7.05 6.85 6.90 18.5M
2021-08-03 6.65 6.90 6.65 6.85 16.1M
2021-08-02 6.40 6.60 6.35 6.55 6.7M
2021-07-30 6.60 6.70 6.30 6.35 9.9M
2021-07-29 6.60 6.80 6.50 6.60 6.3M
2021-07-27 6.85 6.90 6.55 6.65 8.4M
2021-07-23 6.95 7.00 6.80 6.80 6.0M
2021-07-22 6.80 7.00 6.75 6.90 13.9M
2021-07-21 6.75 6.85 6.65 6.75 8.1M
2021-07-20 6.85 6.85 6.60 6.65 13.2M
2021-07-19 6.70 6.90 6.65 6.75 8.3M
2021-07-16 6.95 7.00 6.80 6.85 15.6M
2021-07-15 7.45 7.45 6.85 6.90 60.9M
2021-07-14 6.90 7.50 6.90 7.45 66.1M
2021-07-13 7.00 7.10 6.80 6.90 15.2M
2021-07-12 6.65 7.00 6.50 7.00 21.1M
2021-07-09 6.55 6.70 6.25 6.55 12.7M
2021-07-08 6.75 6.80 6.50 6.55 17.2M
2021-07-07 6.90 7.05 6.75 6.75 20.0M
2021-07-06 6.95 7.00 6.80 6.85 11.2M
2021-07-05 7.00 7.20 6.85 6.90 20.6M
2021-07-02 6.95 7.15 6.90 6.95 20.7M
2021-07-01 6.95 7.00 6.80 6.95 8.2M
2021-06-30 6.85 7.25 6.80 6.85 47.9M
2021-06-29 7.00 7.05 6.75 6.90 14.8M
2021-06-28 6.60 6.90 6.50 6.90 13.9M
2021-06-25 6.90 6.95 6.60 6.65 10.8M
2021-06-24 6.95 6.95 6.60 6.85 17.5M
2021-06-23 6.90 7.10 6.80 6.90 30.5M
2021-06-22 7.15 7.15 6.80 6.85 24.5M
2021-06-21 6.50 7.05 6.45 6.95 28.0M
2021-06-18 7.10 7.30 6.60 6.65 77.7M
2021-06-17 6.75 7.05 6.75 6.80 21.9M
2021-06-16 6.80 7.05 6.70 6.70 37.1M
2021-06-15 6.75 7.25 6.65 6.70 61.4M
2021-06-14 6.20 7.00 6.00 6.95 110.8M
2021-06-11 5.50 5.80 5.45 5.65 31.6M
2021-06-10 5.95 6.05 5.35 5.35 63.7M
2021-06-09 5.20 5.70 5.15 5.70 33.1M
2021-06-08 5.15 5.20 5.10 5.20 2.1M
2021-06-07 5.20 5.25 5.10 5.15 4.4M
2021-06-04 5.10 5.25 5.10 5.15 3.9M
2021-06-02 5.10 5.20 5.05 5.15 5.2M
2021-06-01 5.05 5.20 5.05 5.05 14.4M
2021-05-31 5.15 5.50 5.10 5.45 20.8M
2021-05-28 5.20 5.30 5.05 5.20 10.0M
2021-05-27 5.00 5.35 5.00 5.20 18.5M
2021-05-25 5.25 5.35 4.98 5.00 24.4M
2021-05-24 4.94 5.20 4.88 5.15 11.1M
2021-05-21 5.05 5.05 4.90 4.92 4.7M
2021-05-20 5.00 5.15 4.94 4.98 5.5M
2021-05-19 5.00 5.10 4.94 4.98 5.6M
2021-05-18 5.10 5.15 4.98 5.00 5.3M
2021-05-17 4.84 5.05 4.72 5.05 5.7M
2021-05-14 5.05 5.05 4.80 4.84 6.4M
2021-05-13 5.10 5.15 4.50 4.90 17.8M
2021-05-12 5.20 5.30 5.00 5.20 7.9M
2021-05-11 5.25 5.35 5.05 5.20 6.8M
2021-05-10 5.30 5.45 5.20 5.30 7.3M
2021-05-07 5.65 5.70 5.20 5.25 18.9M
2021-05-06 5.60 5.60 5.35 5.50 13.2M
2021-05-05 5.40 5.65 5.25 5.60 22.1M
2021-04-30 5.15 5.50 4.98 5.40 24.3M
2021-04-29 5.35 5.45 5.15 5.20 8.5M
2021-04-28 4.94 5.45 4.94 5.35 26.5M
2021-04-27 5.10 5.15 4.88 4.90 14.6M
2021-04-26 4.88 5.05 4.82 4.96 8.1M
2021-04-23 4.84 4.96 4.82 4.88 7.1M
2021-04-22 5.05 5.10 4.84 4.84 10.7M
2021-04-21 4.84 5.10 4.84 4.98 16.9M
2021-04-20 4.82 5.25 4.82 4.88 66.1M
2021-04-19 4.78 4.96 4.76 4.80 25.2M
2021-04-16 4.40 4.92 4.36 4.84 82.3M
2021-04-12 4.42 4.48 4.30 4.46 7.5M
2021-04-09 4.56 4.62 4.42 4.46 12.1M
2021-04-08 4.34 4.54 4.24 4.52 12.8M
2021-04-07 4.32 4.38 4.20 4.28 7.1M
2021-04-05 4.62 4.64 4.40 4.40 8.6M
2021-04-02 4.66 4.70 4.56 4.58 26.3M
2021-04-01 4.44 4.56 4.42 4.54 12.4M
2021-03-31 4.46 4.46 4.40 4.42 2.2M
2021-03-30 4.50 4.50 4.40 4.42 2.9M
2021-03-29 4.44 4.52 4.38 4.48 8.1M
2021-03-26 4.54 4.62 4.36 4.40 9.3M
2021-03-25 4.40 4.56 4.36 4.56 11.8M
2021-03-24 4.44 4.46 4.36 4.36 4.5M
2021-03-23 4.48 4.58 4.44 4.44 5.6M
2021-03-22 4.48 4.60 4.46 4.48 6.7M
2021-03-19 4.54 4.56 4.44 4.48 6.8M
2021-03-18 4.60 4.80 4.48 4.52 28.3M
2021-03-17 4.26 4.48 4.26 4.44 21.9M
2021-03-16 4.20 4.28 4.14 4.28 4.1M
2021-03-15 4.10 4.20 4.10 4.16 1.6M
2021-03-12 4.16 4.20 4.10 4.10 2.5M
2021-03-11 4.20 4.22 4.10 4.14 4.6M
2021-03-10 4.18 4.32 4.14 4.20 10.0M
2021-03-09 4.00 4.12 4.00 4.06 3.0M
2021-03-08 4.22 4.22 4.08 4.12 3.5M
2021-03-05 4.22 4.26 4.18 4.22 2.4M
2021-03-04 4.22 4.34 4.20 4.22 5.6M
2021-03-03 4.16 4.32 4.12 4.32 9.4M
2021-03-02 4.16 4.20 4.10 4.12 3.4M
2021-03-01 4.16 4.28 4.00 4.08 7.0M
2021-02-25 4.10 4.38 4.02 4.16 15.7M
2021-02-24 4.32 4.36 3.80 4.00 23.1M
2021-02-23 4.54 4.54 4.30 4.38 6.7M
2021-02-22 4.96 5.10 4.40 4.48 22.7M
2021-02-19 5.00 5.05 4.86 4.90 8.3M
2021-02-18 5.00 5.05 4.86 4.96 4.6M
2021-02-17 4.98 5.15 4.82 5.00 13.8M
2021-02-16 4.58 5.00 4.50 5.00 29.0M
2021-02-15 4.24 4.64 4.20 4.62 11.6M
2021-02-11 4.30 4.32 4.20 4.26 3.2M
2021-02-10 4.34 4.34 4.24 4.24 2.8M
2021-02-09 4.38 4.40 4.30 4.34 2.0M
2021-02-08 4.44 4.44 4.34 4.38 3.2M
2021-02-05 4.38 4.44 4.34 4.40 3.7M
2021-02-04 4.30 4.46 4.30 4.42 5.1M
2021-02-03 4.36 4.40 4.24 4.34 3.4M
2021-02-02 4.38 4.38 4.22 4.32 3.6M
2021-02-01 4.42 4.48 4.18 4.26 6.4M
2021-01-29 4.62 4.64 4.26 4.52 8.6M
2021-01-28 4.62 4.74 4.40 4.58 6.8M
2021-01-27 4.66 4.74 4.62 4.66 4.2M
2021-01-26 4.62 4.72 4.60 4.62 3.4M
2021-01-25 4.60 4.76 4.56 4.70 4.3M
2021-01-22 4.68 4.70 4.48 4.56 4.7M
2021-01-21 4.66 4.82 4.60 4.70 4.9M
2021-01-20 4.74 4.74 4.62 4.66 4.6M
2021-01-19 4.80 4.82 4.68 4.78 6.6M
2021-01-18 4.76 4.76 4.38 4.76 10.5M
2021-01-15 4.16 4.68 4.16 4.68 27.3M
2021-01-14 4.16 4.28 4.12 4.16 5.2M
2021-01-13 4.20 4.28 4.10 4.18 10.4M
2021-01-12 3.92 4.20 3.80 4.20 14.6M
2021-01-11 3.82 4.10 3.60 3.90 22.8M
2021-01-08 3.38 4.16 3.38 4.00 121.2M
2021-01-07 3.34 3.46 3.20 3.34 65.2M
2021-01-06 2.84 3.14 2.80 3.00 49.0M
2021-01-05 2.72 2.92 2.70 2.84 18.8M
2021-01-04 2.58 2.68 2.58 2.66 1.9M