Stonehenge Inter Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.280 | 3.280 | 3.240 | 3.280 | 3.166 | 30,050 |
| 2024-04-24 | 3.240 | 3.300 | 3.220 | 3.300 | 3.186 | 107,110 |
| 2024-04-23 | 3.240 | 3.340 | 3.240 | 3.320 | 3.205 | 9,700 |
| 2024-04-22 | 3.300 | 3.300 | 3.200 | 3.300 | 3.186 | 24,110 |
| 2024-04-19 | 3.240 | 3.280 | 3.200 | 3.260 | 3.147 | 103,301 |
| 2024-04-18 | 3.260 | 3.340 | 3.240 | 3.300 | 3.186 | 43,085 |
| 2024-04-17 | 3.320 | 3.340 | 3.280 | 3.340 | 3.224 | 24,554 |
| 2024-04-11 | 3.340 | 3.360 | 3.320 | 3.360 | 3.244 | 8,900 |
| 2024-04-10 | 3.320 | 3.360 | 3.260 | 3.320 | 3.205 | 150,311 |
| 2024-04-09 | 3.260 | 3.300 | 3.220 | 3.300 | 3.186 | 58,610 |
| 2024-04-05 | 3.280 | 3.300 | 3.260 | 3.260 | 3.147 | 20,700 |
| 2024-04-04 | 3.280 | 3.280 | 3.200 | 3.260 | 3.147 | 115,114 |
| 2024-04-03 | 3.280 | 3.300 | 3.260 | 3.260 | 3.147 | 50,000 |
| 2024-04-02 | 3.260 | 3.300 | 3.260 | 3.300 | 3.186 | 18,250 |
| 2024-04-01 | 3.300 | 3.300 | 3.260 | 3.280 | 3.166 | 44,900 |
| 2024-03-29 | 3.240 | 3.300 | 3.240 | 3.280 | 3.166 | 41,048 |
| 2024-03-28 | 3.240 | 3.300 | 3.240 | 3.280 | 3.166 | 94,110 |
| 2024-03-27 | 3.280 | 3.300 | 3.240 | 3.280 | 3.166 | 30,408 |
| 2024-03-26 | 3.320 | 3.320 | 3.260 | 3.300 | 3.186 | 33,800 |
| 2024-03-25 | 3.280 | 3.300 | 3.260 | 3.280 | 3.166 | 9,627 |
| 2024-03-22 | 3.300 | 3.320 | 3.260 | 3.260 | 3.147 | 63,303 |
| 2024-03-21 | 3.300 | 3.300 | 3.240 | 3.300 | 3.186 | 62,300 |
| 2024-03-20 | 3.280 | 3.320 | 3.240 | 3.280 | 3.166 | 54,441 |
| 2024-03-19 | 3.260 | 3.280 | 3.240 | 3.280 | 3.166 | 36,010 |
| 2024-03-18 | 3.240 | 3.280 | 3.240 | 3.260 | 3.147 | 46,899 |
| 2024-03-15 | 3.300 | 3.300 | 3.220 | 3.260 | 3.147 | 254,352 |
| 2024-03-14 | 3.320 | 3.340 | 3.300 | 3.320 | 3.205 | 28,712 |
| 2024-03-13 | 3.340 | 3.340 | 3.300 | 3.340 | 3.224 | 23,015 |
| 2024-03-12 | 3.360 | 3.360 | 3.320 | 3.340 | 3.224 | 33,022 |
| 2024-03-11 | 3.360 | 3.360 | 3.260 | 3.360 | 3.244 | 165,800 |
| 2024-03-08 | 3.320 | 3.380 | 3.300 | 3.360 | 3.244 | 94,300 |
| 2024-03-07 | 3.320 | 3.360 | 3.280 | 3.340 | 3.224 | 124,405 |
| 2024-03-06 | 3.300 | 3.340 | 3.280 | 3.320 | 3.205 | 140,406 |
| 2024-03-05 | 3.380 | 3.380 | 3.200 | 3.340 | 3.224 | 134,754 |
| 2024-03-04 | 3.400 | 3.400 | 3.360 | 3.400 | 3.282 | 29,300 |
| 2024-03-01 | 3.400 | 3.400 | 3.320 | 3.400 | 3.282 | 45,404 |
| 2024-02-29 | 3.460 | 3.460 | 3.320 | 3.400 | 3.282 | 204,264 |
| 2024-02-28 | 3.460 | 3.500 | 3.420 | 3.440 | 3.321 | 126,111 |
| 2024-02-27 | 3.500 | 3.520 | 3.460 | 3.500 | 3.379 | 170,510 |
| 2024-02-23 | 3.500 | 3.520 | 3.480 | 3.500 | 3.379 | 43,000 |
| 2024-02-22 | 3.500 | 3.520 | 3.420 | 3.500 | 3.379 | 63,603 |
| 2024-02-21 | 3.500 | 3.520 | 3.480 | 3.520 | 3.398 | 23,417 |
| 2024-02-20 | 3.500 | 3.500 | 3.460 | 3.500 | 3.379 | 60,760 |
| 2024-02-19 | 3.540 | 3.540 | 3.500 | 3.520 | 3.398 | 38,600 |
| 2024-02-16 | 3.540 | 3.560 | 3.480 | 3.520 | 3.398 | 166,901 |
| 2024-02-15 | 3.540 | 3.560 | 3.520 | 3.540 | 3.417 | 74,301 |
| 2024-02-14 | 3.560 | 3.560 | 3.500 | 3.560 | 3.437 | 57,800 |
| 2024-02-13 | 3.520 | 3.560 | 3.520 | 3.560 | 3.437 | 122,444 |
| 2024-02-12 | 3.580 | 3.580 | 3.560 | 3.560 | 3.437 | 41,813 |
| 2024-02-09 | 3.580 | 3.600 | 3.560 | 3.560 | 3.437 | 59,203 |
| 2024-02-08 | 3.580 | 3.600 | 3.560 | 3.600 | 3.475 | 78,500 |
| 2024-02-07 | 3.620 | 3.620 | 3.580 | 3.600 | 3.475 | 42,041 |
| 2024-02-06 | 3.560 | 3.620 | 3.560 | 3.580 | 3.456 | 30,856 |
| 2024-02-05 | 3.620 | 3.640 | 3.560 | 3.600 | 3.475 | 73,938 |
| 2024-02-02 | 3.540 | 3.640 | 3.540 | 3.620 | 3.495 | 288,402 |
| 2024-02-01 | 3.740 | 3.740 | 3.700 | 3.740 | 3.514 | 113,401 |
| 2024-01-31 | 3.720 | 3.740 | 3.680 | 3.720 | 3.495 | 158,357 |
| 2024-01-30 | 3.740 | 3.780 | 3.700 | 3.700 | 3.476 | 315,545 |
| 2024-01-29 | 3.740 | 3.780 | 3.720 | 3.760 | 3.533 | 196,509 |
| 2024-01-26 | 3.740 | 3.740 | 3.700 | 3.740 | 3.514 | 87,461 |
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.