STONE ONE PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.140 | 1.170 | 1.140 | 1.150 | 1.059 | 460,401 |
| 2025-10-20 | 1.180 | 1.190 | 1.130 | 1.140 | 1.049 | 816,002 |
| 2025-10-17 | 1.170 | 1.180 | 1.160 | 1.170 | 1.077 | 376,802 |
| 2025-10-16 | 1.180 | 1.190 | 1.170 | 1.170 | 1.077 | 111,110 |
| 2025-10-15 | 1.170 | 1.200 | 1.160 | 1.170 | 1.077 | 322,902 |
| 2025-10-14 | 1.170 | 1.180 | 1.160 | 1.160 | 1.068 | 549,900 |
| 2025-10-10 | 1.200 | 1.200 | 1.170 | 1.170 | 1.077 | 1,159,390 |
| 2025-10-09 | 1.210 | 1.210 | 1.190 | 1.200 | 1.105 | 814,001 |
| 2025-10-08 | 1.220 | 1.230 | 1.200 | 1.210 | 1.114 | 567,600 |
| 2025-10-07 | 1.240 | 1.240 | 1.210 | 1.220 | 1.123 | 1,255,803 |
| 2025-10-06 | 1.240 | 1.260 | 1.220 | 1.230 | 1.132 | 949,741 |
| 2025-10-03 | 1.250 | 1.250 | 1.240 | 1.240 | 1.142 | 661,907 |
| 2025-10-02 | 1.250 | 1.260 | 1.240 | 1.250 | 1.151 | 730,701 |
| 2025-10-01 | 1.250 | 1.260 | 1.230 | 1.250 | 1.151 | 533,900 |
| 2025-09-30 | 1.280 | 1.280 | 1.240 | 1.250 | 1.151 | 1,236,400 |
| 2025-09-29 | 1.260 | 1.300 | 1.260 | 1.270 | 1.169 | 2,482,500 |
| 2025-09-26 | 1.290 | 1.290 | 1.250 | 1.270 | 1.169 | 1,391,701 |
| 2025-09-25 | 1.270 | 1.310 | 1.270 | 1.280 | 1.178 | 1,653,400 |
| 2025-09-24 | 1.280 | 1.290 | 1.250 | 1.270 | 1.169 | 1,477,201 |
| 2025-09-23 | 1.300 | 1.300 | 1.270 | 1.280 | 1.178 | 1,234,600 |
| 2025-09-22 | 1.320 | 1.330 | 1.300 | 1.300 | 1.197 | 2,543,600 |
| 2025-09-19 | 1.320 | 1.360 | 1.320 | 1.330 | 1.224 | 1,650,906 |
| 2025-09-18 | 1.380 | 1.400 | 1.320 | 1.320 | 1.215 | 4,987,840 |
| 2025-09-17 | 1.300 | 1.390 | 1.300 | 1.370 | 1.261 | 4,682,201 |
| 2025-09-16 | 1.310 | 1.320 | 1.290 | 1.310 | 1.206 | 871,800 |
| 2025-09-15 | 1.320 | 1.320 | 1.290 | 1.290 | 1.188 | 702,600 |
| 2025-09-12 | 1.350 | 1.350 | 1.300 | 1.320 | 1.215 | 613,600 |
| 2025-09-11 | 1.330 | 1.350 | 1.320 | 1.340 | 1.234 | 837,201 |
| 2025-09-10 | 1.310 | 1.340 | 1.310 | 1.320 | 1.215 | 758,800 |
| 2025-09-09 | 1.300 | 1.340 | 1.290 | 1.340 | 1.234 | 1,048,000 |
| 2025-09-08 | 1.290 | 1.320 | 1.280 | 1.300 | 1.197 | 1,209,700 |
| 2025-09-05 | 1.310 | 1.320 | 1.280 | 1.290 | 1.188 | 801,701 |
| 2025-09-04 | 1.300 | 1.310 | 1.280 | 1.300 | 1.197 | 482,502 |
| 2025-09-03 | 1.290 | 1.310 | 1.290 | 1.310 | 1.206 | 109,700 |
| 2025-09-02 | 1.300 | 1.310 | 1.280 | 1.300 | 1.197 | 529,005 |
| 2025-09-01 | 1.270 | 1.310 | 1.270 | 1.310 | 1.206 | 410,700 |
| 2025-08-29 | 1.300 | 1.300 | 1.270 | 1.280 | 1.178 | 451,901 |
| 2025-08-28 | 1.310 | 1.310 | 1.290 | 1.300 | 1.197 | 144,900 |
| 2025-08-27 | 1.290 | 1.310 | 1.280 | 1.310 | 1.206 | 306,700 |
| 2025-08-26 | 1.310 | 1.320 | 1.300 | 1.300 | 1.197 | 321,611 |
| 2025-08-25 | 1.300 | 1.320 | 1.290 | 1.300 | 1.197 | 761,200 |
| 2025-08-22 | 1.300 | 1.340 | 1.300 | 1.300 | 1.197 | 672,600 |
| 2025-08-21 | 1.360 | 1.360 | 1.310 | 1.310 | 1.206 | 751,452 |
| 2025-08-20 | 1.340 | 1.360 | 1.310 | 1.340 | 1.234 | 478,701 |
| 2025-08-19 | 1.340 | 1.360 | 1.320 | 1.320 | 1.215 | 418,159 |
| 2025-08-18 | 1.350 | 1.350 | 1.330 | 1.330 | 1.224 | 585,342 |
| 2025-08-15 | 1.350 | 1.370 | 1.330 | 1.350 | 1.243 | 1,940,500 |
| 2025-08-14 | 1.420 | 1.460 | 1.410 | 1.410 | 1.298 | 2,274,836 |
| 2025-08-13 | 1.420 | 1.440 | 1.350 | 1.400 | 1.289 | 1,664,318 |
| 2025-08-08 | 1.410 | 1.420 | 1.380 | 1.420 | 1.307 | 1,272,571 |
| 2025-08-07 | 1.440 | 1.440 | 1.400 | 1.410 | 1.298 | 1,879,905 |
| 2025-08-06 | 1.360 | 1.420 | 1.350 | 1.410 | 1.298 | 2,968,800 |
| 2025-08-05 | 1.360 | 1.390 | 1.350 | 1.370 | 1.261 | 582,300 |
| 2025-08-04 | 1.360 | 1.390 | 1.350 | 1.350 | 1.243 | 884,401 |
| 2025-08-01 | 1.360 | 1.430 | 1.350 | 1.360 | 1.252 | 1,955,900 |
| 2025-07-31 | 1.370 | 1.370 | 1.340 | 1.360 | 1.252 | 348,103 |
| 2025-07-30 | 1.350 | 1.380 | 1.350 | 1.370 | 1.261 | 511,101 |
| 2025-07-29 | 1.360 | 1.360 | 1.350 | 1.350 | 1.243 | 271,500 |
| 2025-07-25 | 1.350 | 1.370 | 1.350 | 1.370 | 1.261 | 76,000 |
| 2025-07-24 | 1.370 | 1.370 | 1.350 | 1.370 | 1.261 | 112,100 |
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.