Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.500	8.500	7.800	8.300	7.533	14,798,720
2023-01-30	7.200	8.800	7.050	8.300	7.533	56,921,488
2023-01-27	7.150	7.350	6.800	7.200	6.535	11,200,870
2023-01-26	7.200	7.850	6.750	6.900	6.263	28,530,500
2023-01-25	5.900	7.700	5.800	7.050	6.399	78,401,055
2023-01-24	5.650	6.100	5.650	5.950	5.400	16,814,330
2023-01-23	5.650	5.850	5.600	5.600	5.083	7,272,662
2023-01-20	5.350	5.850	5.250	5.850	5.310	74,447,031
2023-01-19	5.150	5.450	5.150	5.350	4.856	1,053,100
2023-01-18	5.400	5.400	5.100	5.200	4.720	686,125
2023-01-17	5.500	5.650	5.300	5.350	4.856	4,766,128
2023-01-16	5.050	5.350	5.000	5.300	4.810	1,851,301
2023-01-13	4.980	5.100	4.960	4.960	4.502	277,127
2023-01-12	5.000	5.000	4.980	4.980	4.520	161,440
2023-01-11	5.050	5.050	4.960	4.960	4.502	313,850
2023-01-10	4.960	5.150	4.960	4.980	4.520	492,550
2023-01-09	4.960	5.050	4.900	4.960	4.502	453,625
2023-01-06	5.000	5.000	4.960	4.980	4.520	147,000
2023-01-05	5.000	5.000	4.940	4.960	4.502	101,740
2023-01-04	4.960	5.100	4.960	4.960	4.502	205,127
2023-01-03	4.960	4.980	4.960	4.960	4.502	196,201
2022-12-30	4.980	5.050	4.960	4.960	4.502	441,700
2022-12-29	5.000	5.000	4.940	4.960	4.502	195,302
2022-12-28	5.150	5.150	4.940	4.980	4.520	319,801
2022-12-27	5.200	5.200	5.000	5.000	4.538	113,300
2022-12-26	4.960	5.150	4.960	5.050	4.583	405,400
2022-12-23	5.000	5.050	4.940	4.940	4.484	608,600
2022-12-22	5.200	5.350	4.960	5.000	4.538	643,401
2022-12-21	5.200	5.400	5.200	5.250	4.765	425,285
2022-12-20	5.400	5.650	5.150	5.250	4.765	5,765,301
2022-12-19	5.550	5.750	5.350	5.400	4.901	11,395,000
2022-12-16	5.150	5.650	5.150	5.600	5.083	9,645,080
2022-12-15	5.150	5.700	5.100	5.400	4.901	2,619,050
2022-12-14	5.000	5.150	4.920	5.150	4.674	288,300
2022-12-13	4.880	4.980	4.800	4.980	4.520	7,354,410
2022-12-09	4.920	4.940	4.800	4.880	4.429	7,287,900
2022-12-08	4.980	4.980	4.860	4.860	4.411	192,525
2022-12-07	4.960	5.000	4.800	4.960	4.502	4,210,137
2022-12-06	4.980	4.980	4.920	4.960	4.502	48,900
2022-12-02	5.000	5.000	4.900	4.980	4.520	48,500
2022-12-01	5.050	5.050	4.820	4.980	4.520	74,000
2022-11-30	4.900	5.100	4.900	5.000	4.538	441,659
2022-11-29	4.880	4.880	4.820	4.860	4.411	36,000
2022-11-28	4.880	4.960	4.860	4.900	4.447	73,200
2022-11-25	4.860	4.920	4.840	4.920	4.465	87,400
2022-11-24	4.800	4.860	4.760	4.860	4.411	566,739
2022-11-23	4.800	4.880	4.780	4.800	4.357	227,935
2022-11-22	4.960	5.000	4.860	4.880	4.429	238,375
2022-11-21	4.920	5.050	4.920	4.960	4.502	159,050
2022-11-18	4.920	4.960	4.900	4.940	4.484	151,150
2022-11-17	4.920	5.050	4.920	4.940	4.484	131,502
2022-11-16	4.980	4.980	4.880	4.920	4.465	118,000
2022-11-15	4.900	4.940	4.880	4.920	4.465	172,125
2022-11-14	4.880	4.940	4.840	4.900	4.447	257,507
2022-11-11	4.880	5.000	4.880	4.880	4.429	282,801
2022-11-10	4.860	5.000	4.800	4.920	4.465	616,402
2022-11-09	5.050	5.100	4.940	5.000	4.538	292,825
2022-11-08	5.050	5.150	5.000	5.150	4.674	340,443
2022-11-07	5.050	5.250	5.050	5.150	4.674	124,807
2022-11-04	5.300	5.300	5.100	5.100	4.629	77,400

← NewerPage 16 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.