Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.040	4.100	4.040	4.080	3.833	342,530
2023-07-27	4.020	4.060	3.800	3.960	3.721	1,105,491
2023-07-26	4.020	4.020	3.920	3.940	3.702	971,541
2023-07-25	4.060	4.080	3.980	4.040	3.796	749,689
2023-07-24	4.180	4.180	4.040	4.120	3.871	454,011
2023-07-21	4.260	4.260	4.100	4.220	3.965	572,205
2023-07-20	4.260	4.340	4.180	4.220	3.965	453,335
2023-07-19	4.260	4.360	4.220	4.260	4.003	369,600
2023-07-18	4.220	4.260	4.200	4.260	4.003	219,975
2023-07-17	4.280	4.280	4.180	4.260	4.003	556,000
2023-07-14	4.140	4.280	4.140	4.220	3.965	194,250
2023-07-13	4.240	4.240	4.000	4.160	3.909	761,609
2023-07-12	4.360	4.360	4.200	4.240	3.984	318,190
2023-07-11	4.380	4.400	4.280	4.340	4.078	368,883
2023-07-10	4.400	4.400	4.260	4.400	4.134	378,284
2023-07-07	4.420	4.480	4.400	4.400	4.134	223,330
2023-07-06	4.460	4.500	4.420	4.460	4.190	130,800
2023-07-05	4.520	4.560	4.460	4.460	4.190	95,905
2023-07-04	4.500	4.600	4.480	4.560	4.284	409,515
2023-07-03	4.460	4.660	4.460	4.540	4.266	321,620
2023-06-30	4.320	4.500	4.320	4.460	4.190	373,700
2023-06-29	4.300	4.420	4.260	4.380	4.115	211,620
2023-06-28	4.400	4.460	4.240	4.340	4.078	506,766
2023-06-27	4.460	4.480	4.380	4.400	4.134	445,303
2023-06-26	4.600	4.660	4.420	4.460	4.190	316,300
2023-06-23	4.560	4.620	4.520	4.600	4.322	168,325
2023-06-22	4.560	4.720	4.520	4.580	4.303	173,700
2023-06-21	4.740	4.760	4.520	4.600	4.322	415,651
2023-06-20	4.800	4.820	4.740	4.740	4.454	378,005
2023-06-19	4.680	4.920	4.660	4.780	4.491	1,310,093
2023-06-16	4.600	4.680	4.540	4.680	4.397	493,089
2023-06-15	4.680	4.680	4.600	4.600	4.322	446,195
2023-06-14	4.760	4.760	4.640	4.680	4.397	492,630
2023-06-13	4.840	4.880	4.700	4.740	4.454	919,938
2023-06-12	4.740	4.940	4.720	4.820	4.529	1,379,057
2023-06-09	4.500	5.200	4.460	4.820	4.529	13,132,010
2023-06-08	4.460	4.540	4.460	4.500	4.228	329,192
2023-06-07	4.480	4.520	4.420	4.460	4.190	265,503
2023-06-06	4.440	4.480	4.440	4.480	4.209	131,311
2023-06-02	4.440	4.480	4.420	4.460	4.190	126,800
2023-06-01	4.560	4.580	4.400	4.440	4.172	555,448
2023-05-31	4.600	4.600	4.500	4.560	4.284	497,860
2023-05-30	4.600	4.680	4.600	4.600	4.322	177,206
2023-05-29	4.660	4.680	4.600	4.600	4.322	291,936
2023-05-26	4.760	4.760	4.580	4.720	4.435	173,815
2023-05-25	4.820	4.820	4.700	4.740	4.454	131,637
2023-05-24	4.660	4.820	4.640	4.780	4.491	445,615
2023-05-23	4.680	4.700	4.600	4.660	4.378	261,370
2023-05-22	4.680	4.700	4.440	4.620	4.341	743,233
2023-05-19	4.780	4.800	4.680	4.700	4.416	201,552
2023-05-18	4.700	4.860	4.700	4.760	4.472	984,283
2023-05-17	4.800	4.800	4.660	4.680	4.397	591,073
2023-05-16	4.860	4.860	4.780	4.800	4.510	119,373
2023-05-15	5.000	5.000	4.740	4.840	4.547	1,297,743
2023-05-12	4.980	4.980	4.880	4.940	4.641	561,410
2023-05-11	4.980	5.100	4.980	4.980	4.679	781,524
2023-05-10	4.840	4.960	4.840	4.920	4.623	496,801
2023-05-09	5.100	5.150	4.940	5.000	4.538	1,316,059
2023-05-08	4.980	5.100	4.980	5.050	4.583	499,200
2023-05-03	4.920	5.050	4.860	5.000	4.538	803,601

← NewerPage 14 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.