STONE ONE PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.720 | 1.760 | 1.700 | 1.720 | 1.463 | 2,475,701 |
| 2024-07-26 | 1.730 | 1.800 | 1.730 | 1.750 | 1.489 | 4,432,001 |
| 2024-07-25 | 1.800 | 1.810 | 1.720 | 1.720 | 1.463 | 3,646,900 |
| 2024-07-24 | 1.840 | 1.840 | 1.780 | 1.800 | 1.532 | 4,078,510 |
| 2024-07-23 | 1.860 | 1.980 | 1.830 | 1.840 | 1.566 | 18,950,520 |
| 2024-07-19 | 1.770 | 1.900 | 1.770 | 1.830 | 1.557 | 14,024,500 |
| 2024-07-18 | 1.780 | 1.780 | 1.700 | 1.770 | 1.506 | 3,857,302 |
| 2024-07-17 | 1.700 | 1.840 | 1.680 | 1.790 | 1.523 | 11,791,810 |
| 2024-07-16 | 1.870 | 1.930 | 1.680 | 1.700 | 1.446 | 8,168,515 |
| 2024-07-15 | 1.960 | 1.970 | 1.850 | 1.850 | 1.574 | 11,791,130 |
| 2024-07-12 | 1.650 | 2.040 | 1.650 | 1.910 | 1.625 | 76,858,117 |
| 2024-07-11 | 1.590 | 1.640 | 1.590 | 1.610 | 1.370 | 3,173,257 |
| 2024-07-10 | 1.550 | 1.700 | 1.540 | 1.590 | 1.353 | 8,676,608 |
| 2024-07-09 | 1.570 | 1.580 | 1.540 | 1.540 | 1.310 | 1,130,408 |
| 2024-07-08 | 1.610 | 1.610 | 1.570 | 1.570 | 1.336 | 933,606 |
| 2024-07-05 | 1.570 | 1.610 | 1.550 | 1.590 | 1.353 | 1,458,626 |
| 2024-07-04 | 1.590 | 1.610 | 1.560 | 1.560 | 1.327 | 1,722,601 |
| 2024-07-03 | 1.490 | 1.570 | 1.480 | 1.560 | 1.327 | 1,979,400 |
| 2024-07-02 | 1.540 | 1.550 | 1.490 | 1.490 | 1.268 | 771,105 |
| 2024-07-01 | 1.490 | 1.570 | 1.490 | 1.540 | 1.310 | 916,902 |
| 2024-06-28 | 1.590 | 1.590 | 1.470 | 1.490 | 1.268 | 2,121,472 |
| 2024-06-27 | 1.570 | 1.630 | 1.540 | 1.560 | 1.327 | 5,628,805 |
| 2024-06-26 | 1.480 | 1.740 | 1.470 | 1.570 | 1.336 | 25,833,561 |
| 2024-06-25 | 1.420 | 1.490 | 1.420 | 1.480 | 1.259 | 2,498,262 |
| 2024-06-24 | 1.360 | 1.440 | 1.350 | 1.410 | 1.200 | 1,833,661 |
| 2024-06-21 | 1.280 | 1.420 | 1.280 | 1.370 | 1.166 | 2,733,201 |
| 2024-06-20 | 1.290 | 1.320 | 1.240 | 1.300 | 1.106 | 716,602 |
| 2024-06-19 | 1.390 | 1.390 | 1.260 | 1.310 | 1.115 | 1,423,472 |
| 2024-06-18 | 1.390 | 1.430 | 1.350 | 1.390 | 1.183 | 1,220,825 |
| 2024-06-17 | 1.460 | 1.460 | 1.400 | 1.400 | 1.191 | 1,079,375 |
| 2024-06-14 | 1.510 | 1.510 | 1.460 | 1.470 | 1.251 | 818,212 |
| 2024-06-13 | 1.520 | 1.530 | 1.480 | 1.500 | 1.276 | 798,900 |
| 2024-06-12 | 1.560 | 1.560 | 1.490 | 1.510 | 1.285 | 1,376,894 |
| 2024-06-11 | 1.520 | 1.560 | 1.520 | 1.560 | 1.327 | 1,821,200 |
| 2024-06-10 | 1.610 | 1.620 | 1.520 | 1.520 | 1.293 | 1,266,407 |
| 2024-06-07 | 1.640 | 1.640 | 1.590 | 1.630 | 1.387 | 904,257 |
| 2024-06-06 | 1.640 | 1.740 | 1.620 | 1.630 | 1.387 | 1,976,176 |
| 2024-06-05 | 1.730 | 1.740 | 1.620 | 1.640 | 1.395 | 2,587,740 |
| 2024-06-04 | 1.800 | 1.800 | 1.740 | 1.740 | 1.480 | 641,172 |
| 2024-05-31 | 1.830 | 1.840 | 1.790 | 1.790 | 1.523 | 780,316 |
| 2024-05-30 | 1.870 | 1.890 | 1.820 | 1.830 | 1.557 | 1,377,103 |
| 2024-05-29 | 1.970 | 1.980 | 1.870 | 1.870 | 1.591 | 5,157,724 |
| 2024-05-28 | 1.990 | 2.020 | 1.970 | 1.970 | 1.676 | 1,315,530 |
| 2024-05-27 | 2.000 | 2.080 | 1.980 | 1.990 | 1.693 | 3,657,345 |
| 2024-05-24 | 2.000 | 2.040 | 1.970 | 1.990 | 1.693 | 1,038,501 |
| 2024-05-23 | 2.040 | 2.100 | 2.000 | 2.000 | 1.702 | 1,636,856 |
| 2024-05-21 | 2.080 | 2.080 | 2.000 | 2.020 | 1.719 | 2,240,014 |
| 2024-05-20 | 2.140 | 2.140 | 2.040 | 2.060 | 1.753 | 1,376,750 |
| 2024-05-17 | 2.060 | 2.160 | 2.060 | 2.120 | 1.804 | 2,558,939 |
| 2024-05-16 | 2.020 | 2.100 | 2.020 | 2.080 | 1.770 | 3,021,381 |
| 2024-05-15 | 2.060 | 2.080 | 1.990 | 2.000 | 1.702 | 2,112,457 |
| 2024-05-14 | 2.100 | 2.140 | 2.080 | 2.100 | 1.740 | 2,815,953 |
| 2024-05-13 | 2.060 | 2.160 | 2.060 | 2.080 | 1.723 | 3,508,691 |
| 2024-05-10 | 2.240 | 2.240 | 2.040 | 2.080 | 1.723 | 5,375,546 |
| 2024-05-09 | 2.360 | 2.380 | 2.220 | 2.240 | 1.856 | 5,867,262 |
| 2024-05-08 | 2.400 | 2.420 | 2.340 | 2.360 | 1.955 | 8,058,726 |
| 2024-05-07 | 2.320 | 2.400 | 2.320 | 2.360 | 1.955 | 14,880,210 |
| 2024-05-03 | 2.360 | 2.400 | 2.260 | 2.300 | 1.906 | 14,410,290 |
| 2024-05-02 | 2.440 | 2.500 | 2.300 | 2.320 | 1.922 | 21,024,189 |
| 2024-04-30 | 2.620 | 2.680 | 2.420 | 2.420 | 2.005 | 51,931,602 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 0.0850 THB |
| 2025-03-14 | 0.1000 THB |
| 2024-05-15 | 0.0550 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.