Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.000	2.020	1.990	2.020	1.991	3,979
2025-07-18	1.990	2.020	1.980	2.020	1.991	41,550
2025-07-17	1.970	2.000	1.950	1.970	1.941	44,246
2025-07-16	1.970	1.980	1.940	1.980	1.951	7,100
2025-07-15	1.980	1.980	1.940	1.970	1.941	5,560
2025-07-14	1.970	1.970	1.900	1.950	1.922	61,555
2025-07-11	1.980	1.980	1.920	1.980	1.951	11,800
2025-07-09	1.980	1.990	1.920	1.980	1.951	23,138
2025-07-08	1.980	1.980	1.920	1.980	1.951	123,000
2025-07-07	1.980	1.990	1.920	1.980	1.951	45,000
2025-07-04	1.960	1.980	1.950	1.980	1.951	20,417
2025-07-03	1.970	1.980	1.900	1.970	1.941	27,680
2025-07-02	2.020	2.020	1.980	2.000	1.971	14,102
2025-07-01	1.980	2.020	1.970	2.000	1.971	22,708
2025-06-30	1.990	2.040	1.990	2.000	1.971	11,602
2025-06-27	2.020	2.060	1.990	2.040	2.010	90,151
2025-06-26	2.160	2.160	2.000	2.080	2.050	28,703
2025-06-25	2.200	2.200	2.080	2.160	2.129	97,872
2025-06-24	2.200	2.200	2.080	2.160	2.129	90,900
2025-06-23	2.140	2.200	2.140	2.180	2.148	16,800
2025-06-20	2.220	2.220	2.200	2.220	2.188	5,002
2025-06-19	2.180	2.280	2.140	2.240	2.208	11,921
2025-06-18	2.220	2.280	2.220	2.280	2.247	430
2025-06-17	2.220	2.280	2.200	2.280	2.247	2,600
2025-06-16	2.220	2.300	2.220	2.280	2.247	4,200
2025-06-13	2.280	2.300	2.280	2.300	2.267	67,601
2025-06-12	2.280	2.300	2.120	2.300	2.267	161,401
2025-06-11	2.320	2.320	2.320	2.320	2.286	532
2025-06-10	2.360	2.360	2.080	2.260	2.227	99,862
2025-06-09	2.320	2.320	2.280	2.320	2.286	49,030
2025-06-06	2.320	2.360	2.320	2.360	2.326	5,801
2025-06-05	2.320	2.360	2.280	2.360	2.326	33,300
2025-06-04	2.340	2.340	2.340	2.340	2.306	100
2025-05-30	2.320	2.400	2.320	2.400	2.365	28,200
2025-05-29	2.280	2.400	2.280	2.400	2.365	71,760
2025-05-28	2.360	2.400	2.340	2.400	2.365	9,300
2025-05-27	2.400	2.400	2.300	2.380	2.345	43,828
2025-05-26	2.360	2.360	2.360	2.360	2.326	1,600
2025-05-23	2.380	2.400	2.320	2.400	2.365	11,700
2025-05-22	2.420	2.440	2.340	2.380	2.345	28,996
2025-05-21	2.420	2.440	2.420	2.440	2.405	5,600
2025-05-20	2.420	2.420	2.340	2.400	2.365	18,300
2025-05-19	2.420	2.440	2.320	2.420	2.385	15,320
2025-05-16	2.460	2.460	2.460	2.460	2.424	500
2025-05-15	2.460	2.460	2.420	2.440	2.405	3,420
2025-05-14	2.420	2.460	2.400	2.460	2.424	24,300
2025-05-13	2.440	2.460	2.400	2.460	2.424	7,400
2025-05-09	2.400	2.480	2.400	2.440	2.405	8,035
2025-05-08	2.440	2.440	2.400	2.440	2.405	1,004
2025-05-07	2.400	2.440	2.360	2.440	2.405	14,103
2025-05-06	2.460	2.460	2.300	2.400	2.365	19,100
2025-05-02	2.480	2.480	2.400	2.460	2.424	33,200
2025-04-30	2.520	2.520	2.400	2.480	2.444	3,950
2025-04-29	1.760	2.480	1.760	2.480	2.444	48,032
2025-04-28	2.440	2.480	2.440	2.480	2.444	2,100
2025-04-25	2.460	2.500	2.460	2.500	2.464	29,400
2025-04-24	2.500	2.520	2.480	2.500	2.464	37,100
2025-04-23	2.540	2.560	2.520	2.540	2.503	26,300
2025-04-22	2.540	2.540	2.480	2.500	2.464	1,800
2025-04-21	2.440	2.480	2.420	2.480	2.444	22,451

← NewerPage 6 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.