Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	5.000	5.050	4.840	4.960	4.502	1,113,135
2023-04-28	5.050	5.100	5.000	5.000	4.538	471,848
2023-04-27	5.150	5.200	5.000	5.050	4.583	1,183,701
2023-04-26	4.940	5.250	4.860	5.150	4.674	2,122,777
2023-04-25	5.050	5.200	4.880	4.940	4.484	2,020,360
2023-04-24	5.050	5.100	5.000	5.050	4.583	895,082
2023-04-21	5.200	5.300	5.050	5.050	4.583	1,133,800
2023-04-20	5.150	5.250	5.050	5.200	4.720	772,504
2023-04-19	5.400	5.400	5.100	5.100	4.629	983,101
2023-04-18	5.300	5.450	5.300	5.400	4.901	906,901
2023-04-17	5.200	5.350	5.150	5.350	4.856	1,971,600
2023-04-12	5.250	5.250	5.100	5.200	4.720	1,037,030
2023-04-11	5.350	5.350	5.200	5.250	4.765	1,113,975
2023-04-10	5.150	5.350	5.150	5.300	4.810	1,575,608
2023-04-07	5.000	5.200	4.960	5.100	4.629	2,575,410
2023-04-05	5.450	5.450	5.000	5.000	4.538	4,496,747
2023-04-04	5.450	5.500	5.450	5.450	4.947	344,318
2023-04-03	5.450	5.500	5.400	5.500	4.992	749,097
2023-03-31	5.550	5.550	5.450	5.500	4.992	1,494,356
2023-03-30	5.750	5.800	5.550	5.550	5.037	2,501,998
2023-03-29	5.700	5.700	5.600	5.700	5.173	1,267,215
2023-03-28	5.600	5.950	5.600	5.700	5.173	6,563,026
2023-03-27	5.500	5.600	5.400	5.600	5.083	1,462,100
2023-03-24	5.450	5.700	5.400	5.500	4.992	3,657,301
2023-03-23	5.350	5.450	5.300	5.450	4.947	621,001
2023-03-22	5.550	5.600	5.300	5.300	4.810	1,216,124
2023-03-21	5.450	5.650	5.400	5.550	5.037	1,608,479
2023-03-20	5.450	5.600	5.300	5.400	4.901	1,700,271
2023-03-17	5.550	5.650	5.400	5.500	4.992	1,110,111
2023-03-16	5.450	5.500	5.250	5.450	4.947	2,552,166
2023-03-15	5.400	5.650	5.400	5.500	4.992	2,545,700
2023-03-14	5.450	5.550	5.250	5.300	4.810	2,776,983
2023-03-13	5.750	5.850	5.450	5.450	4.947	3,791,550
2023-03-10	5.850	5.950	5.750	5.800	5.264	2,076,622
2023-03-09	6.150	6.150	5.800	5.900	5.355	3,887,826
2023-03-08	5.900	6.150	5.900	6.050	5.491	4,107,847
2023-03-07	5.800	6.000	5.800	6.000	5.446	3,264,002
2023-03-03	5.750	5.850	5.650	5.750	5.219	2,416,930
2023-03-02	5.900	5.950	5.650	5.750	5.219	5,322,086
2023-03-01	6.100	6.150	5.850	5.900	5.355	3,805,036
2023-02-28	6.100	6.350	6.100	6.150	5.582	6,995,358
2023-02-27	6.150	6.200	5.950	6.050	5.491	3,781,809
2023-02-24	6.550	6.550	6.200	6.250	5.673	9,093,833
2023-02-23	6.250	6.650	6.150	6.550	5.945	13,776,470
2023-02-22	6.400	6.500	6.150	6.150	5.582	12,226,840
2023-02-21	5.850	6.750	5.850	6.300	5.718	38,553,770
2023-02-20	5.700	6.000	5.650	5.800	5.264	4,217,959
2023-02-17	6.200	6.350	5.750	5.800	5.264	6,506,758
2023-02-16	6.400	6.450	6.200	6.200	5.627	2,156,351
2023-02-15	6.650	6.750	6.300	6.300	5.718	3,153,392
2023-02-14	6.800	6.900	6.500	6.650	6.036	3,562,780
2023-02-13	6.750	7.000	6.750	6.800	6.172	3,767,979
2023-02-10	6.900	7.150	6.650	6.850	6.217	10,676,420
2023-02-09	6.700	6.900	6.550	6.850	6.217	4,551,133
2023-02-08	6.950	7.050	6.650	6.700	6.081	6,062,328
2023-02-07	7.700	8.100	6.900	6.900	6.263	27,379,090
2023-02-06	7.950	8.000	7.500	7.550	6.852	7,022,571
2023-02-03	7.750	8.000	7.450	7.900	7.170	10,967,470
2023-02-02	8.050	8.150	7.650	7.750	7.034	10,643,060
2023-02-01	8.200	8.500	7.900	7.950	7.216	14,069,580

← NewerPage 15 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.