SET · STELLA-R · stock

Stella X Public Company Limited (STELLA-R) stock price history

Every SET trading session of Stella X Public Company Limited from Jan 3, 2007 to Sep 28, 2026: 3,789 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-R data, free keyYear by year table

STELLA-R adjusted close, 2007 to 2026

STELLA-RStella X Public Company Limited
THB 0.18000.0% over one year
2010201520202025
THB 5,922
All time high, 2007
THB 0.1800
52 week high, THB 0.1800 low
3,789
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

STELLA-R key facts

  • Stella X Public Company Limited (STELLA-R) closed at THB 0.1800 on Sep 28, 2026 on SET.
  • STELLA-R's all time high close is THB 5,922, set on Oct 3, 2007; its all time low close is THB 0.0353 on Oct 10, 2007.
  • STELLA-R's 52 week range is THB 0.1800 to THB 0.1800.
  • STELLA-R returned 0.0% over the year to Sep 28, 2026 and -55.0% over five years.
  • Over ten years STELLA-R returned -83%, -16.2% a year compounded.
  • STELLA-R's deepest drawdown was -100.0% from Oct 3, 2007 to Oct 10, 2007.
  • DataCedar holds 3,789 daily sessions of STELLA-R history from Jan 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

STELLA-R price chart, 2007 to 2026

STELLA-R adjusted close, Jan 3, 2007 to Sep 28, 2026THB 0.0353THB 1.29THB 47.20THB 1,7262010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

STELLA-R 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 months0.0%
Year to date0.0%
1 year0.0%
3 years-70.2%
5 years-55.0%
10 years-82.9%
Since Jan 3, 2007-85.7%
Compound annual growth, 19.7 years-9.4%

STELLA-R records

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

All time high close
THB 5,922 on Oct 3, 2007
All time low close
THB 0.0353 on Oct 10, 2007
52 week high
THB 0.1800 on Sep 29, 2025
52 week low
THB 0.1800 on Sep 29, 2025
Deepest drawdown
-100.0% from Oct 3, 2007 to Oct 10, 2007, not yet recovered
Best single session
+469,900% on Oct 3, 2007
Worst single session
-100.0% on Sep 21, 2007
Volatility, 1 year annualised
0.0%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +231%
Worst calendar year
2024, -70%

STELLA-R 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. 2007 starts on Jan 3, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1800THB 0.1800THB 0.1800THB 0.18000.0%0186
2025THB 0.1800THB 0.1800THB 0.1800THB 0.18000.0%0242
2024THB 0.6047THB 0.6047THB 0.1600THB 0.1800-70.2%16M243
2023THB 1.24THB 1.24THB 0.4900THB 0.6047-51.1%219.3M243
2022THB 0.9612THB 1.74THB 0.9100THB 1.24+28.6%2.2B241
2021THB 0.2900THB 1.09THB 0.2900THB 0.9612+231.4%1.1B241
2020THB 0.4500THB 0.5900THB 0.2400THB 0.2900-35.6%96.4M243
2019THB 0.3200THB 0.4500THB 0.3200THB 0.4500+40.6%13.6M244
2018THB 0.4500THB 0.5300THB 0.2100THB 0.3200-28.9%27.2M245
2017THB 0.4400THB 0.5200THB 0.4000THB 0.4500-57.1%24.5M181
2013THB 1.05THB 1.05THB 1.05THB 1.050.0%011
2012THB 2.86THB 3.05THB 1.00THB 1.05-62.4%1.7M245
2011THB 1.26THB 3.37THB 0.9576THB 2.79+121.8%0244
2010THB 1.26THB 1.26THB 1.26THB 1.260.0%0244
2009THB 1.26THB 1.26THB 1.26THB 1.260.0%0245
2008THB 1.26THB 11.79THB 1.26THB 1.260.0%20.7M246
2007THB 1.26THB 5,922THB 0.0353THB 1.26n/a46.9M245

STELLA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.18000.0%
August 2026THB 0.18000.0%
July 2026THB 0.18000.0%
June 2026THB 0.18000.0%
May 2026THB 0.18000.0%
April 2026THB 0.18000.0%
March 2026THB 0.18000.0%
February 2026THB 0.18000.0%
January 2026THB 0.18000.0%
December 2025THB 0.18000.0%
November 2025THB 0.18000.0%
October 2025THB 0.18000.0%

About the STELLA-R data

Daily bars. 3,789 sessions from Jan 3, 2007 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 Jan 3, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • STECH-R Siam Technic Concrete Public Company Limited
  • STECON Stecon Group Public Company Limited
  • STECON-R Stecon Group Public Company Limited
  • STELLA 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
  • STI-R Stonehenge Inter Public Company Limited

Common questions

STELLA-R share price history

Start with any symbol.

Start free