Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.360	4.380	4.300	4.320	3.921	1,023,887
2022-08-05	4.200	4.360	4.180	4.320	3.921	1,369,137
2022-08-04	4.180	4.240	4.160	4.200	3.812	270,501
2022-08-03	4.200	4.200	4.160	4.160	3.776	62,440
2022-08-02	4.200	4.200	4.160	4.160	3.776	15,801
2022-08-01	4.180	4.220	4.160	4.200	3.812	62,007
2022-07-27	4.180	4.180	4.140	4.180	3.794	82,600
2022-07-26	4.200	4.200	4.160	4.160	3.776	96,500
2022-07-25	4.180	4.200	4.160	4.160	3.776	34,394
2022-07-22	4.180	4.200	4.140	4.200	3.812	78,125
2022-07-21	4.180	4.200	4.160	4.180	3.794	43,826
2022-07-20	4.180	4.240	4.160	4.200	3.812	80,600
2022-07-19	4.180	4.180	4.140	4.180	3.794	54,450
2022-07-18	4.200	4.220	4.180	4.180	3.794	73,632
2022-07-15	4.200	4.240	4.080	4.240	3.848	417,220
2022-07-14	4.220	4.220	4.120	4.180	3.794	152,100
2022-07-12	4.220	4.220	4.160	4.200	3.812	142,250
2022-07-11	4.100	4.220	4.080	4.200	3.812	465,800
2022-07-08	4.140	4.140	4.100	4.140	3.758	12,100
2022-07-07	4.080	4.140	4.080	4.140	3.758	48,425
2022-07-06	4.100	4.120	4.060	4.100	3.721	96,100
2022-07-05	4.180	4.200	4.060	4.100	3.721	540,486
2022-07-04	4.200	4.200	4.100	4.140	3.758	207,190
2022-07-01	4.140	4.220	4.120	4.140	3.758	202,725
2022-06-30	4.180	4.220	4.140	4.180	3.794	171,201
2022-06-29	4.200	4.220	4.160	4.180	3.794	219,225
2022-06-28	4.240	4.400	4.180	4.200	3.812	942,183
2022-06-27	4.140	4.220	4.120	4.220	3.830	229,479
2022-06-24	4.120	4.160	4.100	4.140	3.758	189,325
2022-06-23	4.100	4.140	4.080	4.100	3.721	258,025
2022-06-22	4.140	4.160	4.060	4.100	3.721	359,875
2022-06-21	4.120	4.180	4.100	4.140	3.758	84,100
2022-06-20	4.080	4.180	4.080	4.160	3.776	541,480
2022-06-17	4.100	4.180	4.060	4.140	3.758	429,175
2022-06-16	4.200	4.260	4.120	4.180	3.794	353,183
2022-06-15	4.280	4.300	4.180	4.220	3.830	621,530
2022-06-14	4.100	4.400	4.100	4.240	3.848	1,307,443
2022-06-13	4.160	4.200	4.080	4.180	3.794	500,050
2022-06-10	4.200	4.220	4.160	4.220	3.830	294,075
2022-06-09	4.180	4.240	4.180	4.200	3.812	251,006
2022-06-08	4.160	4.200	4.140	4.180	3.794	880,880
2022-06-07	4.220	4.320	4.160	4.200	3.812	1,707,507
2022-06-06	4.500	4.540	4.300	4.400	3.994	1,629,228
2022-06-02	4.620	4.620	4.540	4.540	4.121	556,577
2022-06-01	4.660	4.680	4.580	4.580	4.157	566,260
2022-05-31	4.620	4.680	4.560	4.680	4.248	939,347
2022-05-30	4.500	4.760	4.500	4.640	4.211	901,579
2022-05-27	4.500	4.640	4.500	4.500	4.084	921,616
2022-05-26	4.600	4.660	4.500	4.520	4.102	1,375,753
2022-05-25	4.740	4.740	4.680	4.700	4.266	288,815
2022-05-24	4.760	4.760	4.680	4.760	4.320	106,000
2022-05-23	4.720	4.760	4.660	4.760	4.320	177,520
2022-05-20	4.800	4.800	4.740	4.780	4.338	79,100
2022-05-19	4.780	4.780	4.700	4.760	4.320	74,000
2022-05-18	4.780	4.820	4.660	4.800	4.357	480,600
2022-05-17	4.720	4.820	4.500	4.760	4.320	215,700
2022-05-13	4.780	4.800	4.660	4.780	4.338	549,900
2022-05-12	4.940	4.940	4.740	4.800	4.357	656,400
2022-05-11	5.100	5.100	4.920	4.940	4.484	564,000
2022-05-10	4.500	5.050	4.500	5.050	4.583	2,529,400

← NewerPage 18 of 21 · 1,211 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.