Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.060	2.120	2.060	2.120	2.089	12,400
2025-10-16	2.060	2.140	2.060	2.140	2.109	11,300
2025-10-15	2.160	2.160	1.980	2.160	2.129	66,000
2025-10-14	2.140	2.140	2.140	2.140	2.109	2,200
2025-10-10	2.120	2.120	2.120	2.120	2.089	4,900
2025-10-09	2.080	2.120	2.080	2.120	2.089	10,900
2025-10-08	2.100	2.160	2.080	2.140	2.109	25,900
2025-10-07	2.100	2.160	2.100	2.160	2.129	10,200
2025-10-06	2.160	2.160	2.100	2.160	2.129	7,411
2025-10-03	2.100	2.160	2.100	2.160	2.129	18,500
2025-10-02	2.180	2.180	2.180	2.180	2.148	1,100
2025-10-01	2.140	2.180	2.140	2.180	2.148	1,300
2025-09-30	2.200	2.200	2.140	2.200	2.168	10,200
2025-09-29	2.220	2.220	2.180	2.200	2.168	16,000
2025-09-26	2.160	2.180	2.160	2.180	2.148	28,300
2025-09-25	2.120	2.160	2.120	2.160	2.129	7,500
2025-09-24	2.180	2.180	2.160	2.160	2.129	4,500
2025-09-23	2.160	2.180	2.120	2.160	2.129	11,817
2025-09-22	2.160	2.200	2.160	2.200	2.168	17,800
2025-09-19	2.140	2.240	2.140	2.220	2.188	14,100
2025-09-18	2.240	2.240	2.100	2.200	2.168	146,500
2025-09-17	2.280	2.280	2.200	2.240	2.208	53,410
2025-09-16	2.120	2.320	2.100	2.260	2.227	266,452
2025-09-15	2.140	2.140	2.120	2.140	2.109	12,510
2025-09-12	2.060	2.120	2.020	2.100	2.070	53,900
2025-09-11	2.080	2.080	1.990	2.040	2.010	67,494
2025-09-10	2.100	2.100	2.060	2.060	2.030	5,510
2025-09-09	2.080	2.120	2.060	2.080	2.050	48,000
2025-09-08	2.020	2.140	2.000	2.060	2.030	608,983
2025-09-05	2.000	2.020	1.990	2.020	1.991	22,200
2025-09-04	1.980	2.040	1.980	2.040	2.010	12,600
2025-09-03	2.020	2.040	2.000	2.040	2.010	4,801
2025-09-02	2.020	2.020	2.020	2.020	1.991	1,301
2025-09-01	2.040	2.040	1.980	2.020	1.991	2,933
2025-08-29	1.990	2.020	1.980	2.000	1.971	26,003
2025-08-28	2.040	2.040	2.040	2.040	2.010	3,500
2025-08-27	2.020	2.040	2.000	2.040	2.010	6,833
2025-08-26	2.040	2.040	2.040	2.040	2.010	25,500
2025-08-25	2.000	2.040	2.000	2.040	2.010	16,501
2025-08-22	2.060	2.080	2.040	2.060	2.030	1,510
2025-08-21	2.080	2.080	2.020	2.080	2.050	13,420
2025-08-20	2.020	2.080	2.000	2.080	2.050	26,600
2025-08-19	2.060	2.080	2.060	2.080	2.050	19,300
2025-08-18	2.060	2.080	2.020	2.060	2.030	50,550
2025-08-15	2.040	2.060	2.020	2.060	2.030	8,600
2025-08-14	2.040	2.060	2.020	2.060	2.030	20,600
2025-08-13	2.060	2.060	2.000	2.060	2.030	24,620
2025-08-08	2.060	2.060	2.020	2.040	2.010	32,800
2025-08-07	2.060	2.060	2.000	2.060	2.030	52,940
2025-08-06	2.020	2.040	2.000	2.040	2.010	48,208
2025-08-05	2.020	2.020	1.980	2.020	1.991	7,700
2025-08-04	2.020	2.020	2.000	2.000	1.971	600
2025-08-01	2.020	2.020	1.980	2.020	1.991	4,460
2025-07-31	2.020	2.040	1.990	2.020	1.991	7,100
2025-07-30	2.040	2.040	1.950	2.000	1.971	13,652
2025-07-29	2.020	2.020	1.980	2.000	1.971	3,400
2025-07-25	2.000	2.000	1.980	2.000	1.971	9,100
2025-07-24	2.020	2.020	2.000	2.000	1.971	1,310
2025-07-23	2.020	2.020	1.970	2.000	1.971	33,700
2025-07-22	2.040	2.040	1.970	1.980	1.951	31,310

← NewerPage 5 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.