Stonehenge Inter Public Company Limited historical data

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

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 21 · 1,214 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.