Stonehenge Inter Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.200 | 3.300 | 3.200 | 3.280 | 3.166 | 68,282 |
| 2024-07-24 | 3.200 | 3.280 | 3.160 | 3.280 | 3.166 | 24,250 |
| 2024-07-23 | 3.200 | 3.300 | 3.100 | 3.280 | 3.166 | 61,243 |
| 2024-07-19 | 3.220 | 3.300 | 3.200 | 3.240 | 3.128 | 56,110 |
| 2024-07-18 | 3.300 | 3.300 | 3.220 | 3.300 | 3.186 | 48,825 |
| 2024-07-17 | 3.280 | 3.300 | 3.220 | 3.300 | 3.186 | 31,700 |
| 2024-07-16 | 3.220 | 3.280 | 3.220 | 3.280 | 3.166 | 22,924 |
| 2024-07-15 | 3.260 | 3.300 | 3.100 | 3.300 | 3.186 | 43,500 |
| 2024-07-12 | 3.300 | 3.300 | 3.200 | 3.300 | 3.186 | 43,600 |
| 2024-07-11 | 3.160 | 3.280 | 3.160 | 3.260 | 3.147 | 21,826 |
| 2024-07-10 | 3.220 | 3.240 | 3.140 | 3.240 | 3.128 | 74,900 |
| 2024-07-09 | 3.220 | 3.240 | 3.160 | 3.240 | 3.128 | 12,100 |
| 2024-07-08 | 3.220 | 3.260 | 3.220 | 3.220 | 3.109 | 36,510 |
| 2024-07-05 | 3.180 | 3.220 | 3.140 | 3.200 | 3.089 | 35,861 |
| 2024-07-04 | 3.140 | 3.200 | 3.120 | 3.160 | 3.051 | 43,701 |
| 2024-07-03 | 3.120 | 3.140 | 3.100 | 3.120 | 3.012 | 69,898 |
| 2024-07-02 | 3.120 | 3.120 | 3.060 | 3.120 | 3.012 | 12,102 |
| 2024-07-01 | 3.060 | 3.120 | 3.040 | 3.120 | 3.012 | 15,400 |
| 2024-06-28 | 3.100 | 3.140 | 3.080 | 3.140 | 3.031 | 23,750 |
| 2024-06-27 | 3.100 | 3.120 | 3.100 | 3.120 | 3.012 | 9,300 |
| 2024-06-26 | 3.120 | 3.120 | 3.100 | 3.100 | 2.993 | 15,144 |
| 2024-06-25 | 3.100 | 3.100 | 3.040 | 3.100 | 2.993 | 5,165 |
| 2024-06-24 | 3.020 | 3.060 | 3.020 | 3.060 | 2.954 | 18,443 |
| 2024-06-21 | 2.980 | 3.020 | 2.900 | 3.020 | 2.915 | 35,357 |
| 2024-06-20 | 2.940 | 2.980 | 2.940 | 2.960 | 2.858 | 19,405 |
| 2024-06-19 | 2.940 | 2.960 | 2.840 | 2.960 | 2.858 | 112,727 |
| 2024-06-18 | 2.920 | 2.980 | 2.900 | 2.960 | 2.858 | 39,281 |
| 2024-06-17 | 2.960 | 2.960 | 2.860 | 2.960 | 2.858 | 34,499 |
| 2024-06-14 | 3.020 | 3.020 | 2.980 | 3.020 | 2.915 | 6,320 |
| 2024-06-13 | 3.040 | 3.060 | 2.200 | 3.000 | 2.896 | 167,311 |
| 2024-06-12 | 3.020 | 3.040 | 2.980 | 3.040 | 2.935 | 19,300 |
| 2024-06-11 | 3.040 | 3.080 | 2.980 | 3.020 | 2.915 | 68,043 |
| 2024-06-10 | 3.100 | 3.100 | 3.040 | 3.060 | 2.954 | 29,910 |
| 2024-06-07 | 3.120 | 3.120 | 3.080 | 3.120 | 3.012 | 30,716 |
| 2024-06-06 | 3.120 | 3.120 | 3.080 | 3.100 | 2.993 | 39,766 |
| 2024-06-05 | 3.160 | 3.160 | 3.080 | 3.160 | 3.051 | 56,100 |
| 2024-06-04 | 3.120 | 3.160 | 3.100 | 3.160 | 3.051 | 102,200 |
| 2024-05-31 | 3.140 | 3.160 | 3.100 | 3.160 | 3.051 | 47,600 |
| 2024-05-30 | 3.160 | 3.180 | 3.140 | 3.180 | 3.070 | 32,049 |
| 2024-05-29 | 3.180 | 3.180 | 3.140 | 3.180 | 3.070 | 6,607 |
| 2024-05-28 | 3.140 | 3.200 | 3.140 | 3.180 | 3.070 | 13,305 |
| 2024-05-27 | 3.200 | 3.200 | 3.120 | 3.200 | 3.089 | 27,010 |
| 2024-05-24 | 3.100 | 3.180 | 3.100 | 3.160 | 3.051 | 17,413 |
| 2024-05-23 | 3.160 | 3.180 | 3.120 | 3.160 | 3.051 | 31,801 |
| 2024-05-21 | 3.140 | 3.200 | 3.120 | 3.160 | 3.051 | 20,845 |
| 2024-05-20 | 3.140 | 3.180 | 3.100 | 3.180 | 3.070 | 25,402 |
| 2024-05-17 | 3.200 | 3.220 | 3.000 | 3.200 | 3.089 | 48,900 |
| 2024-05-16 | 3.220 | 3.220 | 3.140 | 3.200 | 3.089 | 21,700 |
| 2024-05-15 | 3.160 | 3.240 | 3.160 | 3.200 | 3.089 | 15,050 |
| 2024-05-14 | 3.200 | 3.220 | 3.160 | 3.220 | 3.109 | 19,000 |
| 2024-05-13 | 3.200 | 3.200 | 3.160 | 3.200 | 3.089 | 33,605 |
| 2024-05-10 | 3.200 | 3.200 | 3.180 | 3.200 | 3.089 | 65,610 |
| 2024-05-09 | 3.220 | 3.260 | 3.160 | 3.200 | 3.089 | 147,714 |
| 2024-05-08 | 3.220 | 3.240 | 3.200 | 3.240 | 3.128 | 32,200 |
| 2024-05-07 | 3.240 | 3.260 | 3.180 | 3.240 | 3.128 | 201,212 |
| 2024-05-03 | 3.260 | 3.260 | 3.160 | 3.260 | 3.147 | 163,300 |
| 2024-05-02 | 3.240 | 3.320 | 3.220 | 3.260 | 3.147 | 152,260 |
| 2024-04-30 | 3.280 | 3.280 | 3.240 | 3.260 | 3.147 | 29,400 |
| 2024-04-29 | 3.260 | 3.300 | 3.240 | 3.240 | 3.128 | 109,025 |
| 2024-04-26 | 3.300 | 3.300 | 3.240 | 3.280 | 3.166 | 54,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-03 | 0.0260 THB |
| 2025-02-04 | 0.0600 THB |
| 2024-02-02 | 0.1000 THB |
| 2023-05-10 | 0.1700 THB |
| 2022-05-10 | 0.1562 THB |
| 2021-05-10 | 0.4000 THB |
| 2020-05-05 | 0.5625 THB |
| 2020-04-13 | 0.2500 THB |
| 2019-04-29 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.