STONE ONE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.920	0.920	0.900	0.900	0.900	376,302
2026-04-21	0.920	0.920	0.900	0.910	0.910	666,900
2026-04-20	0.920	0.920	0.910	0.920	0.920	636,600
2026-04-17	0.900	0.950	0.890	0.910	0.910	4,264,400
2026-04-16	0.890	0.910	0.880	0.900	0.900	1,113,480
2026-04-10	0.890	0.900	0.880	0.880	0.880	1,397,778
2026-04-09	0.890	0.900	0.880	0.880	0.880	880,010
2026-04-08	0.900	0.900	0.880	0.890	0.890	2,243,222
2026-04-07	0.900	0.900	0.890	0.890	0.890	913,000
2026-04-03	0.910	0.930	0.900	0.900	0.900	1,008,700
2026-04-02	0.910	0.930	0.900	0.910	0.910	401,201
2026-04-01	0.900	0.920	0.900	0.900	0.900	684,600
2026-03-31	0.900	0.910	0.900	0.900	0.900	1,285,000
2026-03-30	0.890	0.900	0.880	0.890	0.890	1,031,601
2026-03-27	0.930	0.930	0.890	0.890	0.890	3,271,802
2026-03-26	0.960	0.960	0.930	0.930	0.930	1,379,541
2026-03-25	0.980	0.990	0.960	0.960	0.960	2,651,611
2026-03-24	0.990	1.000	0.980	0.980	0.980	360,300
2026-03-23	1.000	1.000	0.990	0.990	0.990	548,000
2026-03-20	1.000	1.000	0.990	0.990	0.990	719,500
2026-03-19	1.010	1.010	0.990	1.000	1.000	613,400
2026-03-18	1.020	1.020	1.000	1.000	1.000	496,305
2026-03-17	1.000	1.020	0.990	1.020	1.020	862,800
2026-03-16	1.000	1.010	1.000	1.000	1.000	2,507,918
2026-03-13	1.100	1.100	1.060	1.070	0.985	3,175,910
2026-03-12	1.060	1.100	1.060	1.090	1.003	956,290
2026-03-11	1.050	1.100	1.050	1.060	0.976	2,254,897
2026-03-10	1.040	1.060	1.030	1.040	0.957	1,009,809
2026-03-09	1.030	1.040	1.020	1.030	0.948	2,046,301
2026-03-06	1.020	1.050	1.020	1.050	0.967	1,437,300
2026-03-05	1.030	1.060	1.010	1.010	0.930	2,422,000
2026-03-04	1.060	1.060	0.990	1.010	0.930	3,750,542
2026-03-02	1.050	1.100	1.030	1.060	0.976	3,001,506
2026-02-27	1.170	1.180	1.150	1.170	1.077	862,405
2026-02-26	1.190	1.190	1.170	1.180	1.086	386,600
2026-02-25	1.170	1.200	1.170	1.170	1.077	732,802
2026-02-24	1.170	1.180	1.160	1.170	1.077	424,300
2026-02-23	1.160	1.180	1.160	1.170	1.077	907,852
2026-02-20	1.190	1.190	1.150	1.160	1.068	2,105,502
2026-02-19	1.200	1.200	1.170	1.180	1.086	1,631,301
2026-02-18	1.180	1.210	1.170	1.180	1.086	1,903,002
2026-02-17	1.120	1.200	1.110	1.180	1.086	2,792,435
2026-02-16	1.100	1.120	1.090	1.120	1.031	915,024
2026-02-13	1.070	1.110	1.060	1.090	1.003	1,455,120
2026-02-12	1.050	1.070	1.040	1.070	0.985	500,025
2026-02-11	1.040	1.060	1.040	1.050	0.967	1,338,342
2026-02-10	1.040	1.040	1.030	1.030	0.948	434,247
2026-02-09	1.030	1.040	1.020	1.040	0.957	496,790
2026-02-06	1.030	1.030	1.020	1.020	0.939	531,900
2026-02-05	1.020	1.030	1.010	1.030	0.948	287,500
2026-02-04	1.020	1.030	1.020	1.030	0.948	304,416
2026-02-03	1.030	1.030	1.020	1.020	0.939	447,120
2026-02-02	1.040	1.040	1.020	1.030	0.948	718,807
2026-01-30	1.030	1.040	1.020	1.030	0.948	465,208
2026-01-29	1.040	1.040	1.020	1.030	0.948	972,412
2026-01-28	1.030	1.050	1.020	1.040	0.957	896,032
2026-01-27	1.030	1.030	1.020	1.020	0.939	678,100
2026-01-26	1.030	1.040	1.020	1.030	0.948	671,500
2026-01-23	1.040	1.050	1.030	1.030	0.948	710,500
2026-01-22	1.050	1.050	1.020	1.040	0.957	799,700

← NewerPage 3 of 5 · 242 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.