STONE ONE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.850	0.860	0.840	0.850	0.850	788,410
2026-07-20	0.850	0.850	0.840	0.850	0.850	30,312
2026-07-17	0.850	0.850	0.840	0.850	0.850	466,901
2026-07-16	0.850	0.860	0.840	0.850	0.850	1,100,705
2026-07-15	0.850	0.850	0.830	0.840	0.840	748,690
2026-07-14	0.840	0.850	0.840	0.840	0.840	386,300
2026-07-13	0.840	0.850	0.830	0.840	0.840	67,910
2026-07-10	0.850	0.850	0.830	0.840	0.840	781,832
2026-07-09	0.840	0.850	0.830	0.850	0.850	547,202
2026-07-08	0.850	0.850	0.830	0.830	0.830	621,200
2026-07-07	0.850	0.850	0.840	0.850	0.850	332,500
2026-07-06	0.850	0.850	0.840	0.850	0.850	272,100
2026-07-03	0.850	0.850	0.840	0.850	0.850	212,800
2026-07-02	0.840	0.850	0.830	0.840	0.840	505,900
2026-07-01	0.840	0.850	0.840	0.850	0.850	444,500
2026-06-30	0.840	0.850	0.830	0.850	0.850	288,500
2026-06-29	0.830	0.840	0.830	0.830	0.830	381,991
2026-06-26	0.830	0.840	0.820	0.830	0.830	732,468
2026-06-25	0.830	0.840	0.820	0.830	0.830	1,084,662
2026-06-24	0.840	0.840	0.820	0.830	0.830	2,369,224
2026-06-23	0.850	0.850	0.830	0.830	0.830	1,851,429
2026-06-22	0.880	0.880	0.850	0.850	0.850	539,902
2026-06-19	0.890	0.890	0.870	0.870	0.870	868,711
2026-06-18	0.840	0.910	0.840	0.870	0.870	7,082,302
2026-06-17	0.850	0.860	0.840	0.840	0.840	346,906
2026-06-16	0.850	0.850	0.830	0.840	0.840	935,613
2026-06-15	0.870	0.870	0.830	0.850	0.850	3,030,617
2026-06-12	0.870	0.870	0.860	0.870	0.870	50,001
2026-06-11	0.860	0.870	0.860	0.870	0.870	134,125
2026-06-10	0.860	0.870	0.850	0.870	0.870	905,000
2026-06-09	0.870	0.880	0.860	0.860	0.860	780,808
2026-06-08	0.870	0.880	0.870	0.870	0.870	402,817
2026-06-05	0.870	0.880	0.870	0.880	0.880	76,200
2026-06-04	0.870	0.880	0.870	0.870	0.870	417,100
2026-06-02	0.860	0.880	0.860	0.860	0.860	876,300
2026-05-29	0.870	0.870	0.860	0.870	0.870	748,504
2026-05-28	0.870	0.880	0.870	0.870	0.870	335,800
2026-05-27	0.870	0.880	0.870	0.870	0.870	477,302
2026-05-26	0.880	0.880	0.870	0.870	0.870	632,900
2026-05-25	0.880	0.890	0.870	0.880	0.880	529,539
2026-05-22	0.860	0.880	0.860	0.880	0.880	372,400
2026-05-21	0.870	0.870	0.860	0.860	0.860	455,859
2026-05-20	0.860	0.870	0.850	0.860	0.860	857,382
2026-05-19	0.870	0.880	0.860	0.870	0.870	803,400
2026-05-18	0.880	0.880	0.850	0.870	0.870	2,266,346
2026-05-15	0.910	0.910	0.900	0.900	0.900	219,200
2026-05-14	0.910	0.920	0.900	0.900	0.900	536,100
2026-05-13	0.910	0.910	0.900	0.900	0.900	494,300
2026-05-12	0.910	0.920	0.900	0.910	0.910	639,800
2026-05-11	0.910	0.930	0.910	0.910	0.910	450,300
2026-05-08	0.900	0.920	0.900	0.910	0.910	170,600
2026-05-07	0.910	0.920	0.910	0.920	0.920	362,700
2026-05-06	0.900	0.920	0.900	0.910	0.910	408,500
2026-05-05	0.900	0.910	0.890	0.900	0.900	599,380
2026-04-30	0.910	0.910	0.900	0.900	0.900	391,400
2026-04-29	0.910	0.910	0.900	0.910	0.910	124,600
2026-04-28	0.900	0.920	0.900	0.910	0.910	531,000
2026-04-27	0.910	0.910	0.900	0.900	0.900	424,360
2026-04-24	0.910	0.910	0.900	0.900	0.900	333,300
2026-04-23	0.900	0.910	0.900	0.900	0.900	580,700

← NewerPage 2 of 3 · 122 trading daysOlder →

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.