Stonehenge Inter Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.660	3.680	3.620	3.660	3.439	45,930
2023-10-26	3.660	3.660	3.580	3.640	3.420	321,181
2023-10-25	3.660	3.720	3.620	3.700	3.476	93,990
2023-10-24	3.660	3.660	3.600	3.660	3.439	212,771
2023-10-20	3.700	3.720	3.640	3.660	3.439	202,253
2023-10-19	3.800	3.800	3.660	3.700	3.476	61,800
2023-10-18	3.820	3.820	3.760	3.800	3.570	18,300
2023-10-17	3.780	3.840	3.780	3.800	3.570	25,801
2023-10-16	3.880	3.880	3.780	3.780	3.552	112,500
2023-10-12	3.820	3.900	3.820	3.880	3.646	15,800
2023-10-11	3.860	3.860	3.800	3.860	3.627	68,900
2023-10-10	3.700	3.860	3.660	3.780	3.552	74,568
2023-10-09	3.920	3.920	3.640	3.840	3.608	347,019
2023-10-06	3.900	3.960	3.860	3.940	3.702	19,918
2023-10-05	3.860	3.900	3.840	3.900	3.664	99,949
2023-10-04	3.840	3.920	3.840	3.880	3.646	68,100
2023-10-03	3.960	3.960	3.860	3.860	3.627	63,300
2023-10-02	3.960	3.960	3.920	3.920	3.683	35,730
2023-09-29	3.980	4.000	3.940	3.960	3.721	28,802
2023-09-28	3.980	4.060	3.920	3.940	3.702	66,100
2023-09-27	4.000	4.000	3.880	3.980	3.739	258,360
2023-09-26	4.100	4.100	3.980	4.020	3.777	207,153
2023-09-25	4.180	4.180	4.140	4.140	3.890	18,729
2023-09-22	4.120	4.180	4.080	4.180	3.927	46,902
2023-09-21	4.140	4.140	4.060	4.140	3.890	58,890
2023-09-20	4.160	4.160	4.000	4.120	3.871	82,800
2023-09-19	4.100	4.160	4.060	4.160	3.909	180,000
2023-09-18	4.140	4.200	4.100	4.180	3.927	197,209
2023-09-15	4.180	4.200	4.140	4.160	3.909	134,832
2023-09-14	4.180	4.220	4.160	4.220	3.965	59,712
2023-09-13	4.220	4.240	4.160	4.160	3.909	136,577
2023-09-12	4.260	4.260	4.180	4.260	4.003	37,800
2023-09-11	4.240	4.260	4.200	4.240	3.984	72,502
2023-09-08	4.280	4.280	4.220	4.220	3.965	79,702
2023-09-07	4.260	4.280	4.220	4.220	3.965	200,181
2023-09-06	4.360	4.360	4.240	4.300	4.040	140,707
2023-09-05	4.360	4.380	4.280	4.320	4.059	147,350
2023-09-04	4.320	4.400	4.320	4.360	4.096	73,722
2023-09-01	4.380	4.380	4.240	4.340	4.078	263,002
2023-08-31	4.440	4.500	4.320	4.360	4.096	872,440
2023-08-30	4.220	4.380	4.180	4.380	4.115	838,560
2023-08-29	4.200	4.320	4.120	4.200	3.946	724,102
2023-08-28	4.140	4.340	4.100	4.220	3.965	660,059
2023-08-25	4.100	4.160	4.080	4.140	3.890	99,531
2023-08-24	3.980	4.300	3.980	4.120	3.871	1,107,511
2023-08-23	3.940	4.000	3.920	3.980	3.739	220,200
2023-08-22	3.900	3.960	3.840	3.940	3.702	293,100
2023-08-21	3.860	3.920	3.860	3.900	3.664	36,900
2023-08-18	3.900	3.900	3.860	3.880	3.646	98,136
2023-08-17	3.920	3.940	3.860	3.900	3.664	391,666
2023-08-16	3.940	3.980	3.880	3.980	3.739	105,312
2023-08-15	3.940	3.960	3.900	3.960	3.721	115,075
2023-08-11	4.040	4.040	3.960	3.980	3.739	122,811
2023-08-10	4.000	4.060	3.960	4.060	3.815	72,182
2023-08-09	3.980	4.200	3.920	4.020	3.777	543,133
2023-08-08	4.000	4.000	3.920	3.960	3.721	198,910
2023-08-07	4.000	4.040	3.960	4.000	3.758	162,407
2023-08-04	3.920	4.000	3.920	4.000	3.758	59,167
2023-08-03	3.980	4.000	3.900	3.900	3.664	395,780
2023-08-02	4.100	4.100	3.940	4.000	3.758	828,610

← NewerPage 13 of 21 · 1,210 trading daysOlder →

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.