Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.720	1.720	1.690	1.690	1.690	88,300
2026-07-17	1.740	1.740	1.700	1.700	1.700	84,603
2026-07-16	1.800	1.810	1.710	1.730	1.730	219,917
2026-07-15	1.740	1.810	1.730	1.790	1.790	654,575
2026-07-14	1.720	1.740	1.700	1.740	1.740	160,810
2026-07-13	1.740	1.740	1.680	1.720	1.720	81,200
2026-07-10	1.730	1.730	1.690	1.700	1.700	7,100
2026-07-09	1.740	1.740	1.690	1.700	1.700	5,300
2026-07-08	1.710	1.740	1.690	1.720	1.720	6,000
2026-07-07	1.690	1.740	1.690	1.710	1.710	8,200
2026-07-06	1.700	1.740	1.680	1.700	1.700	3,900
2026-07-03	1.710	1.710	1.680	1.700	1.700	20,401
2026-07-02	1.660	1.730	1.660	1.700	1.700	122,500
2026-07-01	1.730	1.730	1.670	1.730	1.730	27,800
2026-06-30	1.720	1.730	1.700	1.730	1.730	5,209
2026-06-29	1.700	1.720	1.680	1.710	1.710	2,500
2026-06-26	1.700	1.700	1.670	1.700	1.700	5,302
2026-06-25	1.700	1.720	1.670	1.720	1.720	22,701
2026-06-24	1.670	1.720	1.670	1.720	1.720	15,500
2026-06-23	1.670	1.730	1.670	1.730	1.730	4,700
2026-06-22	1.690	1.740	1.690	1.740	1.740	2,517
2026-06-19	1.730	1.730	1.700	1.730	1.730	3,309
2026-06-18	1.730	1.730	1.720	1.720	1.720	12,100
2026-06-17	1.750	1.750	1.750	1.750	1.750	510
2026-06-16	1.720	1.720	1.720	1.720	1.720	606
2026-06-15	1.720	1.730	1.720	1.730	1.730	4,201
2026-06-12	1.660	1.730	1.660	1.730	1.730	25,700
2026-06-11	1.700	1.740	1.690	1.730	1.730	9,010
2026-06-10	1.710	1.710	1.680	1.700	1.700	4,149
2026-06-09	1.710	1.720	1.690	1.720	1.720	11,700
2026-06-08	1.710	1.720	1.660	1.720	1.720	16,101
2026-06-05	1.710	1.710	1.670	1.710	1.710	4,000
2026-06-04	1.710	1.720	1.650	1.720	1.720	44,700
2026-06-02	1.690	1.740	1.690	1.720	1.720	118,300
2026-05-29	1.700	1.700	1.640	1.700	1.700	23,600
2026-05-28	1.690	1.700	1.660	1.700	1.700	20,700
2026-05-27	1.680	1.700	1.650	1.700	1.700	29,127
2026-05-26	1.690	1.700	1.690	1.700	1.700	27,762
2026-05-25	1.670	1.700	1.670	1.700	1.700	11,500
2026-05-22	1.660	1.670	1.610	1.670	1.670	45,700
2026-05-21	1.660	1.690	1.650	1.660	1.660	11,245
2026-05-20	1.650	1.670	1.620	1.660	1.660	5,627
2026-05-19	1.590	1.680	1.590	1.650	1.650	17,000
2026-05-18	1.680	1.680	1.660	1.670	1.670	2,902
2026-05-15	1.660	1.680	1.620	1.680	1.680	8,900
2026-05-14	1.600	1.660	1.560	1.660	1.660	18,711
2026-05-13	1.580	1.630	1.580	1.600	1.600	114,600
2026-05-12	1.570	1.580	1.570	1.580	1.580	30,900
2026-05-11	1.580	1.630	1.580	1.580	1.580	13,319
2026-05-08	1.570	1.580	1.570	1.580	1.580	7,306
2026-05-07	1.590	1.590	1.570	1.580	1.580	15,900
2026-05-06	1.600	1.690	1.590	1.600	1.600	44,912
2026-05-05	1.690	1.690	1.540	1.580	1.580	178,200
2026-04-30	1.650	1.690	1.640	1.690	1.690	61,100
2026-04-29	1.690	1.690	1.680	1.690	1.690	1,700
2026-04-28	1.690	1.700	1.670	1.700	1.700	14,000
2026-04-27	1.650	1.700	1.650	1.700	1.700	4,300
2026-04-24	1.700	1.710	1.650	1.710	1.710	3,100
2026-04-23	1.700	1.700	1.690	1.700	1.700	13,800
2026-04-22	1.650	1.740	1.650	1.730	1.730	6,501

← NewerPage 2 of 4 · 240 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.