Skip to main content
Stella X PCL (BKK:STELLA)
Thailand flag Thailand · Delayed Price · Currency is THB
0.180
+0.010 (5.88%)
Mar 9, 2026, 4:39 PM ICT

Stella X PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.180.150.180.185.88%8,487,301
Mar 6, 20260.140.170.140.170.1713.33%8,673,508
Mar 5, 20260.140.160.130.150.157.14%6,450,300
Mar 4, 20260.150.150.130.140.14-4,994,300
Mar 2, 20260.150.160.130.140.14-12.50%13,186,800
Feb 27, 20260.150.160.140.160.166.67%30,211,100
Feb 26, 20260.160.160.140.150.15-6.25%19,147,780
Feb 25, 20260.170.170.150.160.16-5.88%6,641,000
Feb 24, 20260.170.170.150.170.17-13,569,940
Feb 23, 20260.180.180.160.170.17-8,955,120
Feb 20, 20260.190.190.170.170.17-15.00%12,750,980
Feb 19, 20260.190.200.180.200.20-7,959,165
Feb 18, 20260.200.210.190.200.20-4.76%9,466,020
Feb 17, 20260.210.210.200.210.215.00%10,058,900
Feb 16, 20260.190.210.190.200.20-17,595,500
Feb 13, 20260.200.200.190.200.205.26%2,291,400
Feb 12, 20260.190.200.180.190.19-8,861,700
Feb 11, 20260.190.200.190.190.19-8,195,983
Feb 10, 20260.180.190.180.190.195.56%7,671,900
Feb 9, 20260.190.190.180.180.18-5.26%6,562,285
Feb 6, 20260.180.190.180.190.195.56%3,619,920
Feb 5, 20260.180.190.170.180.185.88%7,763,510
Feb 4, 20260.180.180.170.170.17-5.56%5,584,501
Feb 3, 20260.170.180.170.180.185.88%1,747,600
Feb 2, 20260.180.180.170.170.17-5.56%6,241,301
Jan 30, 20260.170.180.160.180.185.88%1,689,600
Jan 29, 20260.150.170.150.170.176.25%3,569,300
Jan 28, 20260.160.160.140.160.16-5.88%18,319,500
Jan 27, 20260.160.170.160.170.17-687,200
Jan 26, 20260.170.170.160.170.17-5.56%798,300
Jan 23, 20260.170.180.170.180.18-1,279,219
Jan 22, 20260.180.180.170.180.18-3,175,968
Jan 21, 20260.180.190.170.180.18-5.26%8,145,894
Jan 20, 20260.170.190.170.190.1911.76%7,106,318
Jan 19, 20260.170.180.160.170.17-7,522,201
Jan 16, 20260.160.170.150.170.176.25%2,590,200
Jan 15, 20260.150.170.150.160.166.67%7,946,330
Jan 14, 20260.140.160.140.150.157.14%4,142,600
Jan 13, 20260.130.150.130.140.147.69%6,917,600
Jan 12, 20260.130.130.120.130.13-2,439,300
Jan 9, 20260.130.140.120.130.13-12,936,400
Jan 8, 20260.150.150.130.130.13-13.33%9,643,802
Jan 7, 20260.150.150.140.150.15-94,800
Jan 6, 20260.150.150.140.150.15-1,083,100
Jan 5, 20260.150.150.140.150.15-4,555,900
Dec 30, 20250.140.150.140.150.157.14%3,276,400
Dec 29, 20250.130.140.130.140.14-591,866
Dec 26, 20250.140.140.130.140.14-765,407
Dec 25, 20250.140.140.130.140.14-1,874,421
Dec 24, 20250.150.150.130.140.14-6.67%17,867,700
Dec 23, 20250.140.150.130.150.157.14%4,460,600
Dec 22, 20250.150.160.140.140.14-6.67%13,786,673
Dec 19, 20250.150.150.140.150.15-1,835,900
Dec 18, 20250.160.160.140.150.15-6.25%13,454,800
Dec 17, 20250.170.170.150.160.16-5.88%7,747,300
Dec 16, 20250.160.170.150.170.176.25%1,139,301
Dec 15, 20250.160.170.150.160.166.67%609,729
Dec 12, 20250.170.170.150.150.15-11.76%9,847,800
Dec 11, 20250.160.170.160.170.17-113,200
Dec 9, 20250.170.170.160.170.176.25%835,402
Dec 8, 20250.170.180.160.160.16-11.11%8,413,968
Dec 4, 20250.170.180.170.180.185.88%370,800
Dec 3, 20250.180.180.170.170.17-5.56%747,421
Dec 2, 20250.180.180.170.180.18-5.26%2,062,700
Dec 1, 20250.180.190.170.190.195.56%3,134,500
Nov 28, 20250.180.190.180.180.18-5.26%3,039,355
Nov 27, 20250.180.190.180.190.195.56%684,207
Nov 26, 20250.180.190.180.180.18-5.26%1,200,800
Nov 25, 20250.180.190.180.190.195.56%960,600
Nov 24, 20250.190.190.170.180.18-3,315,001
Nov 21, 20250.180.190.180.180.18-1,003,000
Nov 20, 20250.190.190.180.180.18-1,778,100
Nov 19, 20250.180.190.180.180.18-4,259,600
Nov 18, 20250.180.190.180.180.18-5.26%1,334,600
Nov 17, 20250.170.190.170.190.195.56%2,644,000
Nov 14, 20250.180.190.170.180.18-2,410,200
Nov 13, 20250.180.190.180.180.18-1,014,400
Nov 12, 20250.180.190.170.180.18-5.26%3,194,700
Nov 11, 20250.180.190.170.190.195.56%2,364,800
Nov 10, 20250.180.190.170.180.18-5.26%694,900
Nov 7, 20250.180.190.180.190.195.56%1,258,565
Nov 6, 20250.180.190.180.180.18-467,700
Nov 5, 20250.180.190.170.180.18-1,113,030
Nov 4, 20250.170.180.170.180.18-627,841
Nov 3, 20250.180.180.170.180.18-5.26%757,700
Oct 31, 20250.190.190.170.190.19-2,018,301
Oct 30, 20250.190.190.170.190.195.56%1,428,100
Oct 29, 20250.180.190.180.180.18-1,414,200
Oct 28, 20250.190.190.180.180.18-5.26%2,987,300
Oct 27, 20250.190.190.180.190.19-1,288,910
Oct 24, 20250.180.190.180.190.195.56%366,801
Oct 22, 20250.180.200.180.180.18-5.26%2,577,300
Oct 21, 20250.190.190.170.190.19-1,842,200
Oct 20, 20250.180.190.180.190.195.56%1,336,700
Oct 17, 20250.190.190.180.180.18-5.26%2,780,300
Oct 16, 20250.180.190.180.190.195.56%1,269,310
Oct 15, 20250.190.190.180.180.18-522,300
Oct 14, 20250.180.190.180.180.18-1,880,800
Oct 10, 20250.190.200.180.180.18-10.00%2,904,101
Oct 9, 20250.200.200.190.200.205.26%655,801