Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.300	5.300	5.200	5.300	4.810	74,427
2022-11-02	5.300	5.350	5.150	5.300	4.810	109,302
2022-11-01	5.400	5.400	5.150	5.300	4.810	172,600
2022-10-31	5.250	5.350	5.200	5.200	4.720	238,251
2022-10-28	5.100	5.300	4.940	5.250	4.765	1,643,029
2022-10-27	5.350	5.500	5.200	5.200	4.720	738,657
2022-10-26	5.650	5.650	5.300	5.350	4.856	997,755
2022-10-25	5.700	5.800	5.550	5.600	5.083	676,025
2022-10-21	5.600	5.800	5.550	5.700	5.173	1,193,905
2022-10-20	5.450	5.800	5.450	5.600	5.083	1,565,854
2022-10-19	5.550	5.700	5.450	5.500	4.992	864,235
2022-10-18	5.650	5.800	5.600	5.600	5.083	1,273,915
2022-10-17	5.450	5.800	5.300	5.550	5.037	1,969,801
2022-10-12	5.450	5.650	5.300	5.400	4.901	1,373,942
2022-10-11	5.700	5.950	5.300	5.500	4.992	3,575,114
2022-10-10	6.100	6.150	5.450	5.500	4.992	22,263,365
2022-10-07	4.940	6.100	4.860	5.750	5.219	9,364,910
2022-10-06	4.860	4.940	4.760	4.940	4.484	614,369
2022-10-05	4.960	4.960	4.880	4.880	4.429	258,110
2022-10-04	4.960	5.050	4.900	4.960	4.502	828,647
2022-10-03	5.050	5.050	4.880	4.940	4.484	600,435
2022-09-30	4.900	5.000	4.780	5.000	4.538	2,736,900
2022-09-29	4.920	5.000	4.800	4.800	4.357	2,679,554
2022-09-28	4.580	5.000	4.540	4.860	4.411	7,375,761
2022-09-27	4.380	4.740	4.360	4.620	4.193	8,197,020
2022-09-26	4.400	4.400	4.200	4.380	3.975	232,686
2022-09-23	4.440	4.440	4.380	4.380	3.975	637,260
2022-09-22	4.340	4.440	4.300	4.440	4.030	501,152
2022-09-21	4.380	4.380	4.320	4.340	3.939	203,770
2022-09-20	4.400	4.520	4.380	4.400	3.994	1,723,499
2022-09-19	4.360	4.380	4.320	4.380	3.975	392,002
2022-09-16	4.280	4.380	4.220	4.380	3.975	901,966
2022-09-15	4.320	4.320	4.260	4.300	3.903	278,700
2022-09-14	4.280	4.320	4.280	4.300	3.903	382,155
2022-09-13	4.200	4.320	4.200	4.320	3.921	1,493,750
2022-09-12	4.160	4.260	4.140	4.260	3.866	165,451
2022-09-09	4.160	4.160	4.100	4.160	3.776	122,079
2022-09-08	4.160	4.160	4.120	4.160	3.776	235,745
2022-09-07	4.120	4.140	4.080	4.120	3.739	197,664
2022-09-06	4.140	4.240	4.120	4.120	3.739	490,677
2022-09-05	4.120	4.140	4.100	4.140	3.758	68,863
2022-09-02	4.140	4.160	4.120	4.120	3.739	28,302
2022-09-01	4.140	4.160	4.080	4.160	3.776	159,635
2022-08-31	4.140	4.160	4.100	4.160	3.776	82,801
2022-08-30	4.140	4.160	4.120	4.160	3.776	127,504
2022-08-29	4.140	4.160	4.120	4.140	3.758	41,710
2022-08-26	4.160	4.200	4.140	4.140	3.758	317,561
2022-08-25	4.140	4.200	4.140	4.160	3.776	51,250
2022-08-24	4.100	4.160	4.080	4.140	3.758	274,324
2022-08-23	4.120	4.140	4.080	4.100	3.721	309,045
2022-08-22	4.140	4.140	4.120	4.120	3.739	68,614
2022-08-19	4.160	4.180	4.100	4.120	3.739	117,046
2022-08-18	4.160	4.160	4.120	4.160	3.776	103,294
2022-08-17	4.120	4.180	4.120	4.160	3.776	134,100
2022-08-16	4.120	4.180	4.100	4.140	3.758	809,650
2022-08-15	4.200	4.240	4.140	4.220	3.830	128,411
2022-08-11	4.180	4.200	4.120	4.200	3.812	335,650
2022-08-10	4.300	4.300	4.160	4.160	3.776	633,500
2022-08-09	4.380	4.380	4.280	4.320	3.921	111,626
2022-08-08	4.360	4.380	4.300	4.320	3.921	1,023,887

← NewerPage 17 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.