Stonehenge Inter Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.760 | 3.760 | 3.700 | 3.700 | 3.476 | 96,502 |
| 2024-01-24 | 3.660 | 3.700 | 3.620 | 3.700 | 3.476 | 149,151 |
| 2024-01-23 | 3.720 | 3.740 | 3.620 | 3.660 | 3.439 | 62,202 |
| 2024-01-22 | 3.780 | 3.780 | 3.680 | 3.680 | 3.458 | 75,419 |
| 2024-01-19 | 3.740 | 3.760 | 3.720 | 3.740 | 3.514 | 44,401 |
| 2024-01-18 | 3.760 | 3.800 | 3.680 | 3.700 | 3.476 | 377,601 |
| 2024-01-17 | 3.800 | 3.800 | 3.740 | 3.760 | 3.533 | 204,201 |
| 2024-01-16 | 3.800 | 3.820 | 3.780 | 3.800 | 3.570 | 139,507 |
| 2024-01-15 | 3.800 | 3.800 | 3.780 | 3.800 | 3.570 | 76,052 |
| 2024-01-12 | 3.820 | 3.820 | 3.760 | 3.800 | 3.570 | 287,610 |
| 2024-01-11 | 3.820 | 3.820 | 3.760 | 3.800 | 3.570 | 201,500 |
| 2024-01-10 | 3.820 | 3.840 | 3.780 | 3.840 | 3.608 | 175,300 |
| 2024-01-09 | 3.860 | 3.860 | 3.820 | 3.840 | 3.608 | 219,650 |
| 2024-01-08 | 3.820 | 3.880 | 3.780 | 3.840 | 3.608 | 304,029 |
| 2024-01-05 | 3.800 | 4.000 | 3.780 | 3.800 | 3.570 | 723,071 |
| 2024-01-04 | 3.760 | 3.800 | 3.740 | 3.780 | 3.552 | 125,804 |
| 2024-01-03 | 3.700 | 3.800 | 3.620 | 3.720 | 3.495 | 289,892 |
| 2024-01-02 | 3.620 | 3.700 | 3.620 | 3.700 | 3.476 | 141,200 |
| 2023-12-28 | 3.600 | 3.600 | 3.580 | 3.600 | 3.382 | 68,900 |
| 2023-12-27 | 3.600 | 3.600 | 3.560 | 3.580 | 3.364 | 19,420 |
| 2023-12-26 | 3.580 | 3.600 | 3.560 | 3.560 | 3.345 | 101,300 |
| 2023-12-25 | 3.600 | 3.600 | 3.580 | 3.600 | 3.382 | 57,575 |
| 2023-12-22 | 3.600 | 3.620 | 3.580 | 3.580 | 3.364 | 128,700 |
| 2023-12-21 | 3.600 | 3.600 | 3.560 | 3.560 | 3.345 | 64,725 |
| 2023-12-20 | 3.600 | 3.600 | 3.560 | 3.600 | 3.382 | 92,775 |
| 2023-12-19 | 3.620 | 3.620 | 3.560 | 3.580 | 3.364 | 43,690 |
| 2023-12-18 | 3.600 | 3.600 | 3.560 | 3.580 | 3.364 | 47,654 |
| 2023-12-15 | 3.580 | 3.600 | 3.560 | 3.600 | 3.382 | 59,938 |
| 2023-12-14 | 3.520 | 3.600 | 3.500 | 3.580 | 3.364 | 61,740 |
| 2023-12-13 | 3.560 | 3.560 | 3.500 | 3.540 | 3.326 | 76,237 |
| 2023-12-12 | 3.560 | 3.600 | 3.560 | 3.580 | 3.364 | 42,492 |
| 2023-12-08 | 3.560 | 3.600 | 3.560 | 3.600 | 3.382 | 58,610 |
| 2023-12-07 | 3.600 | 3.600 | 3.580 | 3.600 | 3.382 | 15,102 |
| 2023-12-06 | 3.560 | 3.600 | 3.560 | 3.580 | 3.364 | 34,410 |
| 2023-12-04 | 3.560 | 3.600 | 3.540 | 3.600 | 3.382 | 85,521 |
| 2023-12-01 | 3.660 | 3.660 | 3.560 | 3.600 | 3.382 | 88,083 |
| 2023-11-30 | 3.680 | 3.680 | 3.560 | 3.580 | 3.364 | 34,749 |
| 2023-11-29 | 3.620 | 3.660 | 3.580 | 3.600 | 3.382 | 124,401 |
| 2023-11-28 | 3.660 | 3.680 | 3.620 | 3.660 | 3.439 | 69,921 |
| 2023-11-27 | 3.680 | 3.680 | 3.600 | 3.640 | 3.420 | 61,700 |
| 2023-11-24 | 3.640 | 3.640 | 3.580 | 3.640 | 3.420 | 72,755 |
| 2023-11-23 | 3.700 | 3.700 | 3.580 | 3.660 | 3.439 | 82,953 |
| 2023-11-22 | 3.640 | 3.680 | 3.600 | 3.660 | 3.439 | 62,400 |
| 2023-11-21 | 3.740 | 3.740 | 3.640 | 3.680 | 3.458 | 31,278 |
| 2023-11-20 | 3.700 | 3.700 | 3.640 | 3.680 | 3.458 | 4,608 |
| 2023-11-17 | 3.700 | 3.740 | 3.640 | 3.640 | 3.420 | 26,030 |
| 2023-11-16 | 3.720 | 3.740 | 3.660 | 3.700 | 3.476 | 33,125 |
| 2023-11-15 | 3.660 | 3.680 | 3.640 | 3.680 | 3.458 | 43,100 |
| 2023-11-14 | 3.620 | 3.680 | 3.600 | 3.640 | 3.420 | 12,463 |
| 2023-11-13 | 3.660 | 3.660 | 3.580 | 3.620 | 3.401 | 62,100 |
| 2023-11-10 | 3.680 | 3.740 | 3.600 | 3.600 | 3.382 | 196,500 |
| 2023-11-09 | 3.800 | 3.800 | 3.660 | 3.740 | 3.514 | 82,023 |
| 2023-11-08 | 3.760 | 3.820 | 3.720 | 3.780 | 3.552 | 74,930 |
| 2023-11-07 | 3.820 | 3.840 | 3.760 | 3.820 | 3.589 | 34,250 |
| 2023-11-06 | 3.820 | 3.900 | 3.800 | 3.820 | 3.589 | 31,445 |
| 2023-11-03 | 3.800 | 3.980 | 3.740 | 3.820 | 3.589 | 51,011 |
| 2023-11-02 | 3.680 | 3.740 | 3.660 | 3.740 | 3.514 | 71,540 |
| 2023-11-01 | 3.540 | 3.660 | 3.540 | 3.640 | 3.420 | 36,500 |
| 2023-10-31 | 3.660 | 3.660 | 3.540 | 3.540 | 3.326 | 94,030 |
| 2023-10-30 | 3.660 | 3.680 | 3.640 | 3.660 | 3.439 | 78,020 |
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.