SET · STELLA · stock

Stella X Public Company Limited (STELLA) stock price history

Every SET trading session of Stella X Public Company Limited from Dec 4, 2008 to Sep 28, 2026: 4,343 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get STELLA data, free keyYear by year table

STELLA adjusted close, 2008 to 2026

STELLAStella X Public Company Limited
THB 0.2300+15.0% over one year
2010201520202025
THB 1.66
All time high, 2022
THB 0.3400
52 week high, THB 0.1200 low
4,343
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

STELLA key facts

  • Stella X Public Company Limited (STELLA) closed at THB 0.2300 on Sep 28, 2026 on SET.
  • STELLA's all time high close is THB 1.66, set on Jan 19, 2022; its all time low close is THB 0.1300 on Mar 4, 2025.
  • STELLA's 52 week range is THB 0.1200 to THB 0.3400.
  • STELLA returned +15.0% over the year to Sep 28, 2026 and -41.0% over five years.
  • Over ten years STELLA returned -51%, -6.9% a year compounded.
  • STELLA's deepest drawdown was -92.2% from Jan 19, 2022 to Mar 4, 2025.
  • DataCedar holds 4,343 daily sessions of STELLA history from Dec 4, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

STELLA price chart, 2008 to 2026

STELLA adjusted close, Dec 4, 2008 to Sep 28, 2026THB 0.1400THB 0.5933THB 1.05THB 1.502010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

STELLA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+21.1%
Year to date+53.3%
1 year+15.0%
3 years-52.1%
5 years-41.0%
10 years-51.1%
Since Dec 4, 2008-77.8%
Compound annual growth, 17.8 years-8.1%

STELLA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.66 on Jan 19, 2022
All time low close
THB 0.1300 on Mar 4, 2025
52 week high
THB 0.3400 on Jun 4, 2026
52 week low
THB 0.1200 on Jan 9, 2026
Deepest drawdown
-92.2% from Jan 19, 2022 to Mar 4, 2025, not yet recovered
Best single session
+45.4% on Sep 9, 2011
Worst single session
-24.6% on Nov 20, 2018
Volatility, 1 year annualised
77.1%
Sessions closing higher, 1 year
28%
Best calendar year
2021, +234%
Worst calendar year
2023, -75%

STELLA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 4, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1500THB 0.3400THB 0.1200THB 0.2300+53.3%1.6B186
2025THB 0.1900THB 0.2500THB 0.1200THB 0.1500-21.1%1.5B242
2024THB 0.3200THB 0.5800THB 0.1400THB 0.1900-36.7%7B243
2023THB 1.18THB 1.20THB 0.2800THB 0.3000-74.6%5.5B243
2022THB 0.9900THB 1.83THB 0.9000THB 1.18+21.6%21.2B241
2021THB 0.2900THB 1.09THB 0.2600THB 0.9700+234.5%10.1B241
2020THB 0.5000THB 0.5900THB 0.2300THB 0.2900-40.8%3.3B243
2019THB 0.4600THB 0.5500THB 0.3000THB 0.4900+4.3%2.2B244
2018THB 0.4500THB 0.6200THB 0.2000THB 0.4700+4.4%5.6B245
2017THB 0.4600THB 0.5300THB 0.3900THB 0.4500-2.2%2.8B242
2016THB 0.6400THB 0.6800THB 0.3700THB 0.4600-28.1%7.3B244
2015THB 1.18THB 1.31THB 0.6100THB 0.6400-45.3%16.1B244
2014THB 0.8800THB 1.56THB 0.6900THB 1.17+30.0%8.7B245
2013THB 0.8797THB 1.25THB 0.6700THB 0.9000+3.3%8.5B245
2012THB 0.9323THB 1.02THB 0.6577THB 0.8715-4.4%10.3B245
2011THB 1.04THB 2.59THB 0.7824THB 0.9116-12.0%3.1B244
2010THB 1.04THB 1.04THB 1.04THB 1.040.0%0244
2009THB 1.04THB 1.04THB 1.04THB 1.040.0%0245
2008THB 1.04THB 1.04THB 1.04THB 1.04n/a017

STELLA monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.23000.0%
August 2026THB 0.2300-14.8%
July 2026THB 0.2700+3.8%
June 2026THB 0.2600-10.3%
May 2026THB 0.2900+38.1%
April 2026THB 0.2100+10.5%
March 2026THB 0.1900+18.8%
February 2026THB 0.1600-11.1%
January 2026THB 0.1800+20.0%
December 2025THB 0.1500-16.7%
November 2025THB 0.1800-5.3%
October 2025THB 0.1900-5.0%

About the STELLA data

Daily bars. 4,343 sessions from Dec 4, 2008 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 4, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/STELLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • STECH Siam Technic Concrete Public Company Limited
  • STECH-R Siam Technic Concrete Public Company Limited
  • STECON Stecon Group Public Company Limited
  • STECON-R Stecon Group Public Company Limited
  • STELLA-R Stella X Public Company Limited
  • STGT Sri Trang Gloves (Thailand) Public Company Limited
  • STGT-R Sri Trang Gloves (Thailand) Public Company Limited
  • STI Stonehenge Inter Public Company Limited

Common questions

STELLA share price history

Start with any symbol.

Start free