Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.670	1.700	1.670	1.700	1.700	3,019
2026-04-20	1.750	1.750	1.520	1.680	1.680	92,550
2026-04-17	1.730	1.760	1.680	1.720	1.720	14,498
2026-04-16	1.730	1.770	1.710	1.730	1.730	4,900
2026-04-10	1.720	1.740	1.720	1.740	1.740	3,402
2026-04-08	1.740	1.740	1.740	1.740	1.740	7,000
2026-04-07	1.700	1.720	1.700	1.720	1.720	1,102
2026-04-03	1.720	1.720	1.600	1.710	1.710	49,400
2026-04-02	1.730	1.730	1.730	1.730	1.730	1,001
2026-04-01	1.700	1.730	1.700	1.730	1.730	3,500
2026-03-31	1.670	1.720	1.670	1.720	1.720	7,404
2026-03-30	1.700	1.730	1.700	1.730	1.730	5,000
2026-03-27	1.740	1.740	1.660	1.720	1.720	9,400
2026-03-26	1.660	1.730	1.660	1.710	1.710	26,211
2026-03-25	1.620	1.670	1.600	1.640	1.640	17,204
2026-03-24	1.560	1.640	1.560	1.630	1.630	43,200
2026-03-23	1.660	1.690	1.650	1.660	1.660	8,104
2026-03-20	1.700	1.720	1.660	1.660	1.660	59,300
2026-03-19	1.690	1.700	1.680	1.700	1.700	45,500
2026-03-18	1.690	1.730	1.680	1.730	1.730	17,600
2026-03-17	1.720	1.740	1.700	1.730	1.730	4,800
2026-03-16	1.740	1.740	1.680	1.720	1.720	20,500
2026-03-13	1.730	1.730	1.680	1.720	1.720	15,300
2026-03-12	1.720	1.740	1.720	1.720	1.720	11,660
2026-03-11	1.730	1.740	1.660	1.720	1.720	60,317
2026-03-10	1.680	1.740	1.650	1.720	1.720	17,100
2026-03-09	1.620	1.750	1.620	1.740	1.740	3,600
2026-03-06	1.730	1.730	1.670	1.720	1.720	17,501
2026-03-05	1.740	1.740	1.680	1.720	1.720	15,815
2026-03-04	1.680	1.700	1.650	1.670	1.670	58,000
2026-03-02	1.710	1.720	1.670	1.700	1.700	29,294
2026-02-27	1.750	1.750	1.670	1.690	1.690	79,300
2026-02-26	1.700	1.740	1.700	1.740	1.740	34,600
2026-02-25	1.740	1.750	1.670	1.740	1.740	51,951
2026-02-24	1.720	1.740	1.680	1.740	1.740	46,425
2026-02-23	1.740	1.740	1.690	1.700	1.700	123,410
2026-02-20	1.750	1.750	1.730	1.740	1.740	49,975
2026-02-19	1.720	1.770	1.710	1.760	1.760	470,500
2026-02-18	1.730	1.730	1.690	1.730	1.730	47,500
2026-02-17	1.720	1.730	1.650	1.730	1.730	65,800
2026-02-16	1.720	1.740	1.710	1.740	1.740	11,350
2026-02-13	1.730	1.740	1.700	1.720	1.720	79,126
2026-02-12	1.730	1.740	1.720	1.740	1.740	113,313
2026-02-11	1.740	1.740	1.720	1.740	1.740	18,600
2026-02-10	1.730	1.740	1.710	1.740	1.740	20,910
2026-02-09	1.740	1.740	1.700	1.720	1.720	13,800
2026-02-06	1.730	1.740	1.690	1.700	1.700	37,100
2026-02-05	1.740	1.750	1.640	1.740	1.740	5,900
2026-02-04	1.720	1.740	1.700	1.740	1.740	36,434
2026-02-03	1.790	1.790	1.600	1.720	1.720	108,339
2026-02-02	1.750	1.790	1.750	1.790	1.764	59,150
2026-01-30	1.750	1.760	1.720	1.750	1.725	50,800
2026-01-29	1.740	1.760	1.720	1.750	1.725	34,016
2026-01-28	1.790	1.790	1.660	1.740	1.715	101,119
2026-01-27	1.800	1.800	1.760	1.780	1.754	89,476
2026-01-26	1.780	1.800	1.620	1.770	1.744	136,600
2026-01-23	1.800	1.810	1.750	1.800	1.774	31,374
2026-01-22	1.840	1.840	1.780	1.800	1.774	34,400
2026-01-21	1.820	1.830	1.800	1.830	1.803	19,900
2026-01-20	1.830	1.830	1.790	1.830	1.803	26,006

← NewerPage 3 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.