Stonehenge Inter Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.860 | 1.860 | 1.800 | 1.830 | 1.803 | 13,226 |
| 2026-01-16 | 1.860 | 1.860 | 1.800 | 1.830 | 1.803 | 22,304 |
| 2026-01-15 | 1.880 | 1.880 | 1.820 | 1.830 | 1.803 | 40,402 |
| 2026-01-14 | 1.860 | 1.880 | 1.830 | 1.840 | 1.813 | 40,919 |
| 2026-01-13 | 1.880 | 1.890 | 1.860 | 1.880 | 1.853 | 12,200 |
| 2026-01-12 | 1.870 | 1.890 | 1.840 | 1.890 | 1.863 | 42,100 |
| 2026-01-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.863 | 200 |
| 2026-01-08 | 1.880 | 1.900 | 1.880 | 1.890 | 1.863 | 32,765 |
| 2026-01-07 | 1.860 | 1.910 | 1.860 | 1.900 | 1.872 | 178,960 |
| 2026-01-06 | 1.850 | 1.910 | 1.830 | 1.900 | 1.872 | 150,615 |
| 2026-01-05 | 1.890 | 1.900 | 1.830 | 1.880 | 1.853 | 61,670 |
| 2025-12-30 | 1.890 | 1.900 | 1.870 | 1.900 | 1.872 | 24,211 |
| 2025-12-29 | 1.920 | 1.920 | 1.880 | 1.890 | 1.863 | 16,906 |
| 2025-12-26 | 1.920 | 1.920 | 1.910 | 1.910 | 1.882 | 16,200 |
| 2025-12-25 | 1.920 | 1.940 | 1.890 | 1.930 | 1.902 | 4,700 |
| 2025-12-24 | 1.920 | 1.920 | 1.900 | 1.910 | 1.882 | 29,706 |
| 2025-12-23 | 1.920 | 1.920 | 1.900 | 1.910 | 1.882 | 4,800 |
| 2025-12-22 | 1.910 | 1.920 | 1.870 | 1.910 | 1.882 | 32,720 |
| 2025-12-19 | 1.910 | 1.910 | 1.870 | 1.910 | 1.882 | 104,310 |
| 2025-12-18 | 1.910 | 1.910 | 1.870 | 1.900 | 1.872 | 8,747 |
| 2025-12-17 | 1.910 | 1.920 | 1.900 | 1.900 | 1.872 | 2,400 |
| 2025-12-16 | 1.900 | 1.910 | 1.860 | 1.900 | 1.872 | 26,813 |
| 2025-12-15 | 1.910 | 1.910 | 1.860 | 1.910 | 1.882 | 49,619 |
| 2025-12-12 | 1.880 | 1.910 | 1.880 | 1.910 | 1.882 | 42,750 |
| 2025-12-11 | 1.880 | 1.910 | 1.880 | 1.910 | 1.882 | 7,012 |
| 2025-12-09 | 1.890 | 1.920 | 1.880 | 1.900 | 1.872 | 19,900 |
| 2025-12-08 | 1.910 | 1.930 | 1.900 | 1.930 | 1.902 | 44,902 |
| 2025-12-04 | 1.950 | 1.950 | 1.930 | 1.940 | 1.912 | 21,708 |
| 2025-12-03 | 1.940 | 1.940 | 1.930 | 1.940 | 1.912 | 28,207 |
| 2025-12-02 | 1.980 | 1.990 | 1.980 | 1.990 | 1.961 | 701 |
| 2025-12-01 | 1.940 | 1.980 | 1.930 | 1.980 | 1.951 | 17,003 |
| 2025-11-28 | 1.950 | 2.000 | 1.900 | 1.940 | 1.912 | 102,403 |
| 2025-11-27 | 1.980 | 2.000 | 1.950 | 1.990 | 1.961 | 22,706 |
| 2025-11-26 | 1.910 | 1.960 | 1.910 | 1.950 | 1.922 | 17,400 |
| 2025-11-25 | 1.980 | 2.000 | 1.860 | 1.950 | 1.922 | 56,500 |
| 2025-11-24 | 1.980 | 1.990 | 1.940 | 1.950 | 1.922 | 3,900 |
| 2025-11-21 | 2.000 | 2.000 | 1.990 | 2.000 | 1.971 | 1,801 |
| 2025-11-20 | 1.940 | 2.000 | 1.940 | 2.000 | 1.971 | 1,500 |
| 2025-11-19 | 2.000 | 2.000 | 2.000 | 2.000 | 1.971 | 901 |
| 2025-11-18 | 2.000 | 2.000 | 1.940 | 1.990 | 1.961 | 8,601 |
| 2025-11-17 | 1.980 | 2.000 | 1.920 | 2.000 | 1.971 | 7,213 |
| 2025-11-14 | 1.950 | 1.970 | 1.900 | 1.960 | 1.932 | 21,210 |
| 2025-11-13 | 2.000 | 2.000 | 1.950 | 2.000 | 1.971 | 1,900 |
| 2025-11-12 | 2.000 | 2.000 | 1.950 | 1.980 | 1.951 | 6,350 |
| 2025-11-11 | 2.000 | 2.000 | 1.880 | 1.960 | 1.932 | 70,400 |
| 2025-11-10 | 1.990 | 2.020 | 1.990 | 2.000 | 1.971 | 7,606 |
| 2025-11-07 | 1.980 | 2.020 | 1.960 | 1.980 | 1.951 | 51,516 |
| 2025-11-06 | 1.980 | 2.000 | 1.940 | 1.990 | 1.961 | 23,000 |
| 2025-11-05 | 1.970 | 2.020 | 1.970 | 2.000 | 1.971 | 6,100 |
| 2025-11-04 | 1.990 | 2.000 | 1.990 | 2.000 | 1.971 | 2,500 |
| 2025-11-03 | 2.020 | 2.020 | 1.960 | 2.020 | 1.991 | 32,300 |
| 2025-10-31 | 1.980 | 2.020 | 1.970 | 2.020 | 1.991 | 3,208 |
| 2025-10-30 | 2.000 | 2.100 | 1.970 | 2.000 | 1.971 | 12,100 |
| 2025-10-29 | 2.000 | 2.000 | 1.910 | 2.000 | 1.971 | 37,000 |
| 2025-10-28 | 2.040 | 2.060 | 1.970 | 1.990 | 1.961 | 48,700 |
| 2025-10-27 | 2.100 | 2.120 | 1.970 | 2.040 | 2.010 | 58,400 |
| 2025-10-24 | 2.100 | 2.140 | 2.020 | 2.100 | 2.070 | 34,400 |
| 2025-10-22 | 2.060 | 2.100 | 2.020 | 2.100 | 2.070 | 6,700 |
| 2025-10-21 | 2.140 | 2.140 | 2.140 | 2.140 | 2.109 | 700 |
| 2025-10-20 | 2.060 | 2.120 | 1.990 | 2.120 | 2.089 | 60,519 |
← NewerPage 4 of 4 · 240 trading days
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.