STONE ONE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.050	1.060	1.030	1.030	0.948	629,900
2026-01-20	1.040	1.060	1.030	1.050	0.967	677,531
2026-01-19	1.040	1.050	1.030	1.040	0.957	196,847
2026-01-16	1.030	1.040	1.030	1.030	0.948	376,304
2026-01-15	1.020	1.030	1.020	1.030	0.948	147,450
2026-01-14	1.020	1.030	1.010	1.020	0.939	300,000
2026-01-13	1.040	1.050	1.010	1.030	0.948	1,018,402
2026-01-12	1.050	1.050	1.040	1.040	0.957	328,400
2026-01-09	1.050	1.050	1.040	1.050	0.967	582,500
2026-01-08	1.050	1.060	1.040	1.050	0.967	955,900
2026-01-07	1.050	1.050	1.040	1.050	0.967	594,800
2026-01-06	1.050	1.060	1.040	1.050	0.967	450,200
2026-01-05	1.040	1.060	1.040	1.050	0.967	736,400
2025-12-30	1.050	1.050	1.030	1.040	0.957	699,200
2025-12-29	1.040	1.060	1.040	1.040	0.957	469,700
2025-12-26	1.050	1.060	1.040	1.050	0.967	378,000
2025-12-25	1.050	1.060	1.040	1.050	0.967	455,192
2025-12-24	1.060	1.060	1.040	1.050	0.967	979,201
2025-12-23	1.060	1.070	1.040	1.060	0.976	668,321
2025-12-22	1.060	1.070	1.050	1.050	0.967	436,702
2025-12-19	1.070	1.070	1.050	1.060	0.976	299,399
2025-12-18	1.080	1.080	1.060	1.070	0.985	873,309
2025-12-17	1.070	1.080	1.060	1.070	0.985	1,003,639
2025-12-16	1.080	1.090	1.070	1.080	0.994	523,680
2025-12-15	1.090	1.090	1.080	1.080	0.994	169,600
2025-12-12	1.070	1.090	1.070	1.080	0.994	283,400
2025-12-11	1.080	1.110	1.060	1.070	0.985	2,422,905
2025-12-09	1.090	1.090	1.070	1.080	0.994	763,000
2025-12-08	1.100	1.100	1.070	1.080	0.994	628,681
2025-12-04	1.100	1.110	1.100	1.100	1.013	867,100
2025-12-03	1.110	1.110	1.100	1.100	1.013	955,200
2025-12-02	1.110	1.120	1.100	1.110	1.022	801,996
2025-12-01	1.110	1.140	1.110	1.110	1.022	2,575,901
2025-11-28	1.100	1.120	1.090	1.110	1.022	866,201
2025-11-27	1.130	1.130	1.100	1.100	1.013	648,799
2025-11-26	1.120	1.140	1.110	1.110	1.022	666,900
2025-11-25	1.140	1.150	1.110	1.120	1.031	833,100
2025-11-24	1.130	1.150	1.130	1.140	1.049	442,700
2025-11-21	1.140	1.150	1.130	1.130	1.040	528,400
2025-11-20	1.150	1.150	1.140	1.140	1.049	157,200
2025-11-19	1.150	1.160	1.140	1.140	1.049	1,247,311
2025-11-18	1.160	1.160	1.150	1.150	1.059	2,142,500
2025-11-17	1.160	1.160	1.150	1.160	1.068	824,600
2025-11-14	1.170	1.170	1.150	1.160	1.068	203,900
2025-11-13	1.180	1.180	1.160	1.170	1.077	165,200
2025-11-12	1.190	1.190	1.160	1.160	1.068	505,200
2025-11-11	1.180	1.190	1.160	1.190	1.096	400,001
2025-11-10	1.190	1.190	1.170	1.180	1.086	65,600
2025-11-07	1.180	1.190	1.170	1.180	1.086	281,708
2025-11-06	1.190	1.200	1.180	1.180	1.086	399,702
2025-11-05	1.170	1.190	1.170	1.180	1.086	322,101
2025-11-04	1.180	1.190	1.160	1.180	1.086	447,200
2025-11-03	1.200	1.200	1.170	1.180	1.086	200,602
2025-10-31	1.170	1.240	1.170	1.180	1.086	1,736,201
2025-10-30	1.160	1.170	1.160	1.160	1.068	224,200
2025-10-29	1.180	1.180	1.150	1.160	1.068	411,600
2025-10-28	1.170	1.180	1.150	1.180	1.086	549,602
2025-10-27	1.200	1.200	1.160	1.160	1.068	512,200
2025-10-24	1.170	1.180	1.160	1.170	1.077	213,800
2025-10-22	1.160	1.160	1.150	1.160	1.068	111,100

← NewerPage 4 of 11 · 601 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.