Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	2.500	2.500	2.460	2.500	2.464	7,300
2025-04-17	2.540	2.540	2.460	2.500	2.464	35,313
2025-04-16	2.620	2.620	2.540	2.580	2.543	6,928
2025-04-11	2.560	2.600	2.540	2.600	2.562	5,400
2025-04-10	2.620	2.660	2.600	2.600	2.562	15,100
2025-04-09	2.620	2.640	2.540	2.600	2.562	38,022
2025-04-08	2.540	2.640	2.480	2.600	2.562	27,500
2025-04-04	2.580	2.680	2.560	2.660	2.621	8,400
2025-04-03	2.680	2.680	2.580	2.660	2.621	6,200
2025-04-02	2.600	2.680	2.600	2.660	2.621	9,174
2025-04-01	2.600	2.640	2.520	2.620	2.582	9,951
2025-03-31	2.620	2.660	2.400	2.640	2.602	99,402
2025-03-28	2.660	2.660	2.640	2.640	2.602	1,800
2025-03-27	2.680	2.680	2.640	2.660	2.621	2,000
2025-03-26	2.680	2.700	2.500	2.700	2.661	58,100
2025-03-25	2.640	2.680	2.620	2.680	2.641	51,300
2025-03-24	2.700	2.700	2.620	2.700	2.661	51,956
2025-03-21	2.740	2.760	2.700	2.700	2.661	12,500
2025-03-20	2.740	2.740	2.720	2.740	2.700	1,900
2025-03-19	2.740	2.760	2.720	2.760	2.720	5,400
2025-03-18	2.720	2.740	2.680	2.720	2.681	26,200
2025-03-17	2.680	2.760	2.660	2.720	2.681	16,100
2025-03-14	2.740	2.740	2.680	2.720	2.681	4,300
2025-03-13	2.740	2.740	2.700	2.720	2.681	4,700
2025-03-12	2.660	2.740	2.660	2.720	2.681	3,005
2025-03-11	2.720	2.740	2.720	2.740	2.700	400
2025-03-10	2.780	2.780	2.680	2.740	2.700	10,600
2025-03-07	2.800	2.840	2.700	2.760	2.720	22,002
2025-03-06	2.780	2.800	2.700	2.720	2.681	40,700
2025-03-05	2.800	2.800	2.700	2.780	2.740	22,275
2025-03-04	2.780	2.800	2.700	2.780	2.740	20,359
2025-03-03	2.780	2.800	2.700	2.800	2.759	26,641
2025-02-28	2.760	2.800	2.720	2.780	2.740	50,475
2025-02-27	2.800	2.820	2.760	2.820	2.779	12,962
2025-02-26	2.840	2.860	2.720	2.820	2.779	61,624
2025-02-25	2.820	2.880	2.800	2.820	2.779	2,101
2025-02-24	2.820	2.880	2.760	2.800	2.759	4,500
2025-02-21	2.860	2.880	2.800	2.820	2.779	7,720
2025-02-20	2.800	2.840	2.800	2.820	2.779	23,721
2025-02-19	2.840	2.840	2.640	2.800	2.759	207,500
2025-02-18	2.760	2.880	2.700	2.840	2.799	20,500
2025-02-17	2.880	2.880	2.800	2.840	2.799	23,604
2025-02-14	2.860	2.860	2.820	2.840	2.799	14,900
2025-02-13	2.860	2.860	2.800	2.840	2.799	11,571
2025-02-11	2.760	2.880	2.760	2.860	2.819	20,800
2025-02-10	2.780	2.900	2.780	2.880	2.838	25,020
2025-02-07	2.820	2.880	2.700	2.840	2.799	118,100
2025-02-06	2.840	2.940	2.780	2.900	2.858	31,705
2025-02-05	2.920	2.920	2.880	2.900	2.858	16,200
2025-02-04	2.860	2.920	2.720	2.920	2.878	76,801
2025-02-03	2.860	2.980	2.840	2.940	2.838	62,002
2025-01-31	2.920	2.980	2.860	2.900	2.800	61,820
2025-01-30	2.960	2.980	2.900	2.920	2.819	19,100
2025-01-29	2.940	2.960	2.860	2.960	2.858	66,500
2025-01-28	2.940	2.960	2.920	2.960	2.858	19,800
2025-01-27	2.980	2.980	2.940	2.960	2.858	39,450
2025-01-24	2.940	2.980	2.920	2.980	2.877	33,419
2025-01-23	2.920	2.980	2.920	2.980	2.877	1,919
2025-01-22	2.980	2.980	2.960	2.980	2.877	6,030
2025-01-21	2.980	2.980	2.960	2.980	2.877	9,332

← NewerPage 7 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.