STONE ONE PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.370 | 1.370 | 1.350 | 1.370 | 1.261 | 112,100 |
| 2025-07-23 | 1.360 | 1.380 | 1.350 | 1.370 | 1.261 | 178,800 |
| 2025-07-22 | 1.380 | 1.390 | 1.360 | 1.370 | 1.261 | 213,100 |
| 2025-07-21 | 1.380 | 1.390 | 1.360 | 1.370 | 1.261 | 189,601 |
| 2025-07-18 | 1.340 | 1.380 | 1.340 | 1.370 | 1.261 | 220,600 |
| 2025-07-17 | 1.370 | 1.380 | 1.340 | 1.340 | 1.234 | 513,801 |
| 2025-07-16 | 1.340 | 1.380 | 1.330 | 1.370 | 1.261 | 400,299 |
| 2025-07-15 | 1.350 | 1.370 | 1.320 | 1.340 | 1.234 | 542,801 |
| 2025-07-14 | 1.360 | 1.370 | 1.330 | 1.350 | 1.243 | 814,400 |
| 2025-07-11 | 1.290 | 1.360 | 1.280 | 1.340 | 1.234 | 1,123,300 |
| 2025-07-09 | 1.280 | 1.310 | 1.280 | 1.290 | 1.188 | 277,700 |
| 2025-07-08 | 1.300 | 1.300 | 1.270 | 1.290 | 1.188 | 334,000 |
| 2025-07-07 | 1.320 | 1.320 | 1.290 | 1.300 | 1.197 | 366,000 |
| 2025-07-04 | 1.300 | 1.300 | 1.280 | 1.300 | 1.197 | 279,800 |
| 2025-07-03 | 1.260 | 1.320 | 1.250 | 1.300 | 1.197 | 2,368,900 |
| 2025-07-02 | 1.270 | 1.290 | 1.250 | 1.250 | 1.151 | 261,401 |
| 2025-07-01 | 1.260 | 1.300 | 1.240 | 1.260 | 1.160 | 593,700 |
| 2025-06-30 | 1.240 | 1.280 | 1.240 | 1.260 | 1.160 | 287,400 |
| 2025-06-27 | 1.280 | 1.290 | 1.250 | 1.250 | 1.151 | 159,801 |
| 2025-06-26 | 1.270 | 1.310 | 1.250 | 1.270 | 1.169 | 731,946 |
| 2025-06-25 | 1.230 | 1.270 | 1.210 | 1.250 | 1.151 | 1,549,600 |
| 2025-06-24 | 1.220 | 1.260 | 1.210 | 1.220 | 1.123 | 1,579,500 |
| 2025-06-23 | 1.270 | 1.280 | 1.200 | 1.200 | 1.105 | 2,864,600 |
| 2025-06-20 | 1.260 | 1.310 | 1.250 | 1.260 | 1.160 | 997,414 |
| 2025-06-19 | 1.260 | 1.290 | 1.250 | 1.260 | 1.160 | 238,600 |
| 2025-06-18 | 1.310 | 1.320 | 1.260 | 1.280 | 1.178 | 829,214 |
| 2025-06-17 | 1.240 | 1.330 | 1.240 | 1.290 | 1.188 | 2,087,400 |
| 2025-06-16 | 1.270 | 1.270 | 1.220 | 1.240 | 1.142 | 802,300 |
| 2025-06-13 | 1.260 | 1.280 | 1.230 | 1.260 | 1.160 | 1,294,221 |
| 2025-06-12 | 1.400 | 1.430 | 1.270 | 1.280 | 1.178 | 4,919,600 |
| 2025-06-11 | 1.390 | 1.430 | 1.370 | 1.380 | 1.270 | 3,474,057 |
| 2025-06-10 | 1.490 | 1.520 | 1.380 | 1.380 | 1.270 | 5,691,130 |
| 2025-06-09 | 1.510 | 1.550 | 1.450 | 1.500 | 1.381 | 7,759,950 |
| 2025-06-06 | 1.430 | 1.490 | 1.410 | 1.470 | 1.353 | 9,602,079 |
| 2025-06-05 | 1.250 | 1.470 | 1.240 | 1.460 | 1.344 | 21,750,301 |
| 2025-06-04 | 1.240 | 1.270 | 1.230 | 1.240 | 1.142 | 664,700 |
| 2025-05-30 | 1.260 | 1.260 | 1.240 | 1.240 | 1.142 | 124,000 |
| 2025-05-29 | 1.250 | 1.270 | 1.230 | 1.260 | 1.160 | 401,702 |
| 2025-05-28 | 1.260 | 1.290 | 1.250 | 1.250 | 1.151 | 634,300 |
| 2025-05-27 | 1.220 | 1.280 | 1.210 | 1.280 | 1.178 | 1,221,800 |
| 2025-05-26 | 1.230 | 1.230 | 1.210 | 1.220 | 1.123 | 561,401 |
| 2025-05-23 | 1.230 | 1.240 | 1.220 | 1.220 | 1.123 | 296,200 |
| 2025-05-22 | 1.230 | 1.240 | 1.220 | 1.220 | 1.123 | 454,102 |
| 2025-05-21 | 1.250 | 1.260 | 1.230 | 1.230 | 1.132 | 425,305 |
| 2025-05-20 | 1.250 | 1.280 | 1.240 | 1.260 | 1.160 | 251,100 |
| 2025-05-19 | 1.250 | 1.290 | 1.230 | 1.240 | 1.142 | 810,300 |
| 2025-05-16 | 1.230 | 1.270 | 1.230 | 1.240 | 1.142 | 873,000 |
| 2025-05-15 | 1.320 | 1.350 | 1.230 | 1.230 | 1.132 | 9,667,601 |
| 2025-05-14 | 1.230 | 1.230 | 1.210 | 1.210 | 1.114 | 135,301 |
| 2025-05-13 | 1.210 | 1.240 | 1.210 | 1.230 | 1.132 | 125,800 |
| 2025-05-09 | 1.200 | 1.220 | 1.200 | 1.220 | 1.123 | 63,500 |
| 2025-05-08 | 1.180 | 1.230 | 1.170 | 1.220 | 1.123 | 659,506 |
| 2025-05-07 | 1.170 | 1.180 | 1.170 | 1.180 | 1.086 | 101,600 |
| 2025-05-06 | 1.190 | 1.200 | 1.170 | 1.180 | 1.086 | 149,500 |
| 2025-05-02 | 1.190 | 1.210 | 1.190 | 1.200 | 1.105 | 96,202 |
| 2025-04-30 | 1.220 | 1.220 | 1.190 | 1.190 | 1.096 | 197,300 |
| 2025-04-29 | 1.220 | 1.220 | 1.210 | 1.220 | 1.123 | 47,915 |
| 2025-04-28 | 1.240 | 1.240 | 1.220 | 1.230 | 1.132 | 27,857 |
| 2025-04-25 | 1.240 | 1.250 | 1.220 | 1.240 | 1.142 | 245,663 |
| 2025-04-24 | 1.210 | 1.250 | 1.200 | 1.240 | 1.142 | 475,820 |
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.