Stonehenge Inter Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.140 | 3.160 | 3.100 | 3.140 | 3.031 | 9,900 |
| 2024-10-21 | 3.160 | 3.180 | 3.100 | 3.160 | 3.051 | 19,200 |
| 2024-10-18 | 3.160 | 3.220 | 3.100 | 3.160 | 3.051 | 53,202 |
| 2024-10-17 | 3.080 | 3.200 | 3.080 | 3.160 | 3.051 | 54,206 |
| 2024-10-16 | 3.060 | 3.220 | 3.060 | 3.180 | 3.070 | 23,500 |
| 2024-10-15 | 3.180 | 3.200 | 3.140 | 3.160 | 3.051 | 10,531 |
| 2024-10-11 | 3.240 | 3.240 | 3.140 | 3.200 | 3.089 | 132,700 |
| 2024-10-10 | 3.220 | 3.280 | 3.200 | 3.260 | 3.147 | 21,725 |
| 2024-10-09 | 3.280 | 3.280 | 3.200 | 3.280 | 3.166 | 12,100 |
| 2024-10-08 | 3.280 | 3.300 | 3.240 | 3.240 | 3.128 | 15,700 |
| 2024-10-07 | 3.280 | 3.280 | 3.240 | 3.280 | 3.166 | 3,800 |
| 2024-10-04 | 3.260 | 3.280 | 3.240 | 3.280 | 3.166 | 69,325 |
| 2024-10-03 | 3.240 | 3.260 | 3.240 | 3.260 | 3.147 | 3,400 |
| 2024-10-02 | 3.240 | 3.300 | 3.240 | 3.260 | 3.147 | 18,200 |
| 2024-10-01 | 3.260 | 3.300 | 3.260 | 3.300 | 3.186 | 1,020 |
| 2024-09-30 | 3.220 | 3.280 | 3.180 | 3.260 | 3.147 | 65,700 |
| 2024-09-27 | 3.240 | 3.300 | 3.200 | 3.240 | 3.128 | 77,300 |
| 2024-09-26 | 3.300 | 3.300 | 3.280 | 3.300 | 3.186 | 12,402 |
| 2024-09-25 | 3.280 | 3.320 | 3.280 | 3.300 | 3.186 | 27,307 |
| 2024-09-24 | 3.300 | 3.300 | 3.260 | 3.300 | 3.186 | 19,700 |
| 2024-09-23 | 3.280 | 3.300 | 3.280 | 3.300 | 3.186 | 9,100 |
| 2024-09-20 | 3.280 | 3.280 | 3.260 | 3.280 | 3.166 | 20,500 |
| 2024-09-19 | 3.280 | 3.300 | 3.260 | 3.280 | 3.166 | 7,400 |
| 2024-09-18 | 3.300 | 3.300 | 3.260 | 3.280 | 3.166 | 8,900 |
| 2024-09-17 | 3.280 | 3.300 | 3.280 | 3.300 | 3.186 | 20,403 |
| 2024-09-16 | 3.260 | 3.280 | 3.260 | 3.280 | 3.166 | 15,436 |
| 2024-09-13 | 3.260 | 3.300 | 3.260 | 3.300 | 3.186 | 28,617 |
| 2024-09-12 | 3.280 | 3.300 | 3.240 | 3.300 | 3.186 | 36,750 |
| 2024-09-11 | 3.280 | 3.300 | 3.240 | 3.280 | 3.166 | 17,418 |
| 2024-09-10 | 3.300 | 3.300 | 3.240 | 3.300 | 3.186 | 54,400 |
| 2024-09-09 | 3.260 | 3.280 | 3.200 | 3.280 | 3.166 | 44,460 |
| 2024-09-06 | 3.260 | 3.260 | 3.180 | 3.240 | 3.128 | 77,500 |
| 2024-09-05 | 3.140 | 3.240 | 3.120 | 3.200 | 3.089 | 148,390 |
| 2024-09-04 | 3.180 | 3.180 | 3.120 | 3.180 | 3.070 | 14,630 |
| 2024-09-03 | 3.140 | 3.200 | 3.100 | 3.200 | 3.089 | 30,500 |
| 2024-09-02 | 3.140 | 3.200 | 3.140 | 3.200 | 3.089 | 7,076 |
| 2024-08-30 | 3.120 | 3.180 | 3.120 | 3.160 | 3.051 | 32,703 |
| 2024-08-29 | 3.140 | 3.160 | 3.120 | 3.160 | 3.051 | 13,600 |
| 2024-08-28 | 3.160 | 3.160 | 3.140 | 3.160 | 3.051 | 19,502 |
| 2024-08-27 | 3.160 | 3.180 | 3.100 | 3.140 | 3.031 | 26,100 |
| 2024-08-26 | 3.120 | 3.180 | 3.100 | 3.180 | 3.070 | 48,300 |
| 2024-08-23 | 3.160 | 3.180 | 3.120 | 3.180 | 3.070 | 62,101 |
| 2024-08-22 | 3.200 | 3.200 | 3.160 | 3.180 | 3.070 | 14,401 |
| 2024-08-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.070 | 22,200 |
| 2024-08-20 | 3.180 | 3.180 | 3.160 | 3.160 | 3.051 | 14,604 |
| 2024-08-19 | 3.180 | 3.180 | 3.160 | 3.180 | 3.070 | 9,900 |
| 2024-08-16 | 3.120 | 3.180 | 3.120 | 3.180 | 3.070 | 11,575 |
| 2024-08-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.051 | 10,100 |
| 2024-08-14 | 3.200 | 3.200 | 3.140 | 3.180 | 3.070 | 12,700 |
| 2024-08-13 | 3.160 | 3.180 | 3.140 | 3.180 | 3.070 | 6,500 |
| 2024-08-09 | 3.180 | 3.200 | 3.140 | 3.140 | 3.031 | 293,500 |
| 2024-08-08 | 3.180 | 3.200 | 3.180 | 3.200 | 3.089 | 4,300 |
| 2024-08-07 | 3.220 | 3.240 | 3.160 | 3.200 | 3.089 | 21,328 |
| 2024-08-06 | 3.220 | 3.220 | 3.160 | 3.200 | 3.089 | 17,600 |
| 2024-08-05 | 3.220 | 3.220 | 3.180 | 3.180 | 3.070 | 22,700 |
| 2024-08-02 | 3.200 | 3.260 | 3.200 | 3.260 | 3.147 | 19,000 |
| 2024-08-01 | 3.240 | 3.260 | 3.220 | 3.260 | 3.147 | 28,000 |
| 2024-07-31 | 3.280 | 3.280 | 3.220 | 3.260 | 3.147 | 27,302 |
| 2024-07-30 | 3.240 | 3.280 | 3.220 | 3.240 | 3.128 | 17,558 |
| 2024-07-26 | 3.260 | 3.300 | 3.200 | 3.280 | 3.166 | 25,201 |
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.