Stonehenge Inter Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.960 | 2.980 | 2.960 | 2.980 | 2.877 | 14,700 |
| 2025-01-17 | 2.980 | 2.980 | 2.920 | 2.960 | 2.858 | 19,121 |
| 2025-01-16 | 2.980 | 2.980 | 2.940 | 2.960 | 2.858 | 15,200 |
| 2025-01-15 | 2.900 | 2.960 | 2.900 | 2.960 | 2.858 | 5,850 |
| 2025-01-14 | 2.920 | 2.960 | 2.900 | 2.960 | 2.858 | 26,100 |
| 2025-01-13 | 2.980 | 3.000 | 2.920 | 2.960 | 2.858 | 4,260 |
| 2025-01-10 | 2.980 | 3.000 | 2.940 | 2.960 | 2.858 | 34,820 |
| 2025-01-09 | 3.000 | 3.000 | 2.900 | 2.940 | 2.838 | 97,352 |
| 2025-01-08 | 3.000 | 3.000 | 2.880 | 3.000 | 2.896 | 21,031 |
| 2025-01-07 | 3.000 | 3.000 | 2.980 | 3.000 | 2.896 | 5,604 |
| 2025-01-06 | 3.020 | 3.020 | 2.980 | 3.000 | 2.896 | 2,600 |
| 2025-01-03 | 2.980 | 3.080 | 2.980 | 3.000 | 2.896 | 8,101 |
| 2025-01-02 | 2.980 | 3.040 | 2.900 | 2.960 | 2.858 | 32,702 |
| 2024-12-30 | 3.000 | 3.060 | 2.980 | 3.020 | 2.915 | 3,750 |
| 2024-12-27 | 2.980 | 2.980 | 2.880 | 2.980 | 2.877 | 76,683 |
| 2024-12-26 | 3.000 | 3.000 | 2.900 | 2.980 | 2.877 | 35,525 |
| 2024-12-25 | 3.000 | 3.020 | 2.940 | 3.020 | 2.915 | 13,245 |
| 2024-12-24 | 2.920 | 3.000 | 2.920 | 3.000 | 2.896 | 954 |
| 2024-12-23 | 2.980 | 3.000 | 2.920 | 3.000 | 2.896 | 8,800 |
| 2024-12-20 | 2.980 | 2.980 | 2.900 | 2.980 | 2.877 | 6,710 |
| 2024-12-19 | 2.980 | 3.000 | 2.960 | 3.000 | 2.896 | 2,816 |
| 2024-12-18 | 3.000 | 3.000 | 2.980 | 2.980 | 2.877 | 48,470 |
| 2024-12-17 | 3.020 | 3.040 | 2.980 | 3.020 | 2.915 | 19,328 |
| 2024-12-16 | 3.040 | 3.040 | 2.980 | 3.020 | 2.915 | 39,969 |
| 2024-12-13 | 2.980 | 3.040 | 2.980 | 3.040 | 2.935 | 82,950 |
| 2024-12-12 | 3.040 | 3.060 | 2.980 | 3.020 | 2.915 | 55,755 |
| 2024-12-11 | 3.080 | 3.080 | 2.980 | 3.060 | 2.954 | 41,150 |
| 2024-12-09 | 3.020 | 3.060 | 3.020 | 3.060 | 2.954 | 5,501 |
| 2024-12-06 | 3.040 | 3.080 | 2.980 | 3.080 | 2.973 | 35,187 |
| 2024-12-04 | 3.080 | 3.080 | 3.060 | 3.080 | 2.973 | 10,322 |
| 2024-12-03 | 3.020 | 3.080 | 3.000 | 3.080 | 2.973 | 10,361 |
| 2024-12-02 | 3.100 | 3.100 | 3.000 | 3.080 | 2.973 | 4,320 |
| 2024-11-29 | 3.040 | 3.080 | 3.020 | 3.080 | 2.973 | 6,315 |
| 2024-11-28 | 2.980 | 3.080 | 2.960 | 3.080 | 2.973 | 97,200 |
| 2024-11-27 | 3.060 | 3.100 | 2.940 | 3.040 | 2.935 | 52,650 |
| 2024-11-26 | 3.080 | 3.080 | 2.980 | 3.020 | 2.915 | 60,550 |
| 2024-11-25 | 3.080 | 3.160 | 3.060 | 3.100 | 2.993 | 21,800 |
| 2024-11-22 | 3.120 | 3.180 | 3.080 | 3.120 | 3.012 | 12,800 |
| 2024-11-21 | 3.220 | 3.220 | 3.120 | 3.160 | 3.051 | 11,200 |
| 2024-11-20 | 3.140 | 3.140 | 3.100 | 3.140 | 3.031 | 7,250 |
| 2024-11-19 | 3.120 | 3.180 | 3.120 | 3.160 | 3.051 | 11,100 |
| 2024-11-18 | 3.120 | 3.120 | 3.040 | 3.100 | 2.993 | 59,204 |
| 2024-11-15 | 3.100 | 3.200 | 3.100 | 3.160 | 3.051 | 38,700 |
| 2024-11-14 | 3.120 | 3.200 | 3.120 | 3.180 | 3.070 | 8,205 |
| 2024-11-13 | 3.160 | 3.180 | 3.160 | 3.160 | 3.051 | 2,100 |
| 2024-11-12 | 3.140 | 3.140 | 3.100 | 3.140 | 3.031 | 10,200 |
| 2024-11-11 | 3.180 | 3.180 | 3.100 | 3.180 | 3.070 | 3,500 |
| 2024-11-08 | 3.160 | 3.180 | 3.120 | 3.180 | 3.070 | 8,900 |
| 2024-11-07 | 3.220 | 3.220 | 3.060 | 3.160 | 3.051 | 26,300 |
| 2024-11-06 | 3.180 | 3.200 | 3.120 | 3.180 | 3.070 | 13,200 |
| 2024-11-05 | 3.140 | 3.200 | 3.120 | 3.200 | 3.089 | 29,000 |
| 2024-11-04 | 3.160 | 3.180 | 3.120 | 3.180 | 3.070 | 17,000 |
| 2024-11-01 | 3.160 | 3.180 | 3.160 | 3.180 | 3.070 | 3,600 |
| 2024-10-31 | 3.180 | 3.180 | 3.140 | 3.180 | 3.070 | 4,600 |
| 2024-10-30 | 3.200 | 3.200 | 3.180 | 3.200 | 3.089 | 3,500 |
| 2024-10-29 | 3.200 | 3.240 | 3.180 | 3.200 | 3.089 | 11,500 |
| 2024-10-28 | 3.160 | 3.300 | 3.160 | 3.240 | 3.128 | 5,507 |
| 2024-10-25 | 3.120 | 3.140 | 3.100 | 3.140 | 3.031 | 33,839 |
| 2024-10-24 | 3.140 | 3.160 | 3.120 | 3.160 | 3.051 | 5,100 |
| 2024-10-22 | 3.140 | 3.160 | 3.100 | 3.140 | 3.031 | 9,900 |
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.