STONE ONE PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.200 | 1.210 | 1.200 | 1.210 | 1.114 | 46,151 |
| 2025-04-22 | 1.190 | 1.210 | 1.190 | 1.210 | 1.114 | 67,900 |
| 2025-04-21 | 1.200 | 1.230 | 1.200 | 1.200 | 1.105 | 230,800 |
| 2025-04-18 | 1.170 | 1.200 | 1.170 | 1.200 | 1.105 | 253,901 |
| 2025-04-17 | 1.180 | 1.180 | 1.160 | 1.170 | 1.077 | 110,200 |
| 2025-04-16 | 1.180 | 1.180 | 1.150 | 1.160 | 1.068 | 112,508 |
| 2025-04-11 | 1.170 | 1.180 | 1.160 | 1.170 | 1.077 | 135,200 |
| 2025-04-10 | 1.200 | 1.200 | 1.160 | 1.160 | 1.068 | 159,502 |
| 2025-04-09 | 1.130 | 1.160 | 1.130 | 1.160 | 1.068 | 74,415 |
| 2025-04-08 | 1.170 | 1.170 | 1.130 | 1.150 | 1.059 | 243,600 |
| 2025-04-04 | 1.190 | 1.200 | 1.160 | 1.190 | 1.096 | 323,006 |
| 2025-04-03 | 1.190 | 1.220 | 1.190 | 1.210 | 1.114 | 101,378 |
| 2025-04-02 | 1.190 | 1.210 | 1.190 | 1.210 | 1.114 | 58,100 |
| 2025-04-01 | 1.190 | 1.200 | 1.180 | 1.190 | 1.096 | 167,500 |
| 2025-03-31 | 1.180 | 1.210 | 1.180 | 1.190 | 1.096 | 340,900 |
| 2025-03-28 | 1.190 | 1.220 | 1.180 | 1.190 | 1.096 | 364,000 |
| 2025-03-27 | 1.210 | 1.240 | 1.180 | 1.180 | 1.086 | 295,400 |
| 2025-03-26 | 1.240 | 1.280 | 1.200 | 1.230 | 1.132 | 674,400 |
| 2025-03-25 | 1.250 | 1.270 | 1.230 | 1.230 | 1.132 | 123,800 |
| 2025-03-24 | 1.250 | 1.270 | 1.250 | 1.250 | 1.151 | 114,900 |
| 2025-03-21 | 1.250 | 1.270 | 1.240 | 1.250 | 1.151 | 64,000 |
| 2025-03-20 | 1.250 | 1.270 | 1.240 | 1.250 | 1.151 | 312,902 |
| 2025-03-19 | 1.220 | 1.260 | 1.200 | 1.250 | 1.151 | 630,900 |
| 2025-03-18 | 1.210 | 1.230 | 1.200 | 1.210 | 1.114 | 95,401 |
| 2025-03-17 | 1.220 | 1.230 | 1.200 | 1.220 | 1.123 | 137,002 |
| 2025-03-14 | 1.170 | 1.210 | 1.170 | 1.200 | 1.105 | 1,330,402 |
| 2025-03-13 | 1.320 | 1.350 | 1.300 | 1.320 | 1.123 | 900,802 |
| 2025-03-12 | 1.320 | 1.330 | 1.300 | 1.300 | 1.106 | 252,301 |
| 2025-03-11 | 1.290 | 1.320 | 1.280 | 1.320 | 1.123 | 462,700 |
| 2025-03-10 | 1.290 | 1.350 | 1.290 | 1.290 | 1.098 | 583,500 |
| 2025-03-07 | 1.280 | 1.300 | 1.280 | 1.290 | 1.098 | 77,800 |
| 2025-03-06 | 1.290 | 1.300 | 1.270 | 1.280 | 1.089 | 284,716 |
| 2025-03-05 | 1.240 | 1.280 | 1.240 | 1.280 | 1.089 | 310,421 |
| 2025-03-04 | 1.230 | 1.250 | 1.220 | 1.220 | 1.038 | 100,105 |
| 2025-03-03 | 1.230 | 1.260 | 1.210 | 1.220 | 1.038 | 436,950 |
| 2025-02-28 | 1.240 | 1.240 | 1.200 | 1.210 | 1.030 | 40,400 |
| 2025-02-27 | 1.240 | 1.240 | 1.220 | 1.230 | 1.047 | 47,602 |
| 2025-02-26 | 1.230 | 1.250 | 1.210 | 1.240 | 1.055 | 67,800 |
| 2025-02-25 | 1.240 | 1.240 | 1.210 | 1.230 | 1.047 | 234,400 |
| 2025-02-24 | 1.240 | 1.260 | 1.220 | 1.240 | 1.055 | 183,710 |
| 2025-02-21 | 1.290 | 1.300 | 1.240 | 1.240 | 1.055 | 243,100 |
| 2025-02-20 | 1.270 | 1.300 | 1.260 | 1.260 | 1.072 | 102,300 |
| 2025-02-19 | 1.250 | 1.310 | 1.250 | 1.300 | 1.106 | 248,600 |
| 2025-02-18 | 1.240 | 1.280 | 1.240 | 1.270 | 1.081 | 138,600 |
| 2025-02-17 | 1.240 | 1.260 | 1.220 | 1.250 | 1.064 | 177,900 |
| 2025-02-14 | 1.230 | 1.270 | 1.230 | 1.250 | 1.064 | 88,100 |
| 2025-02-13 | 1.230 | 1.250 | 1.230 | 1.250 | 1.064 | 19,400 |
| 2025-02-11 | 1.250 | 1.250 | 1.240 | 1.250 | 1.064 | 13,600 |
| 2025-02-10 | 1.220 | 1.250 | 1.220 | 1.250 | 1.064 | 37,900 |
| 2025-02-07 | 1.260 | 1.270 | 1.200 | 1.250 | 1.064 | 102,800 |
| 2025-02-06 | 1.270 | 1.270 | 1.200 | 1.260 | 1.072 | 267,700 |
| 2025-02-05 | 1.260 | 1.280 | 1.250 | 1.270 | 1.081 | 164,400 |
| 2025-02-04 | 1.270 | 1.300 | 1.270 | 1.300 | 1.106 | 77,900 |
| 2025-02-03 | 1.280 | 1.300 | 1.260 | 1.290 | 1.098 | 79,400 |
| 2025-01-31 | 1.320 | 1.320 | 1.250 | 1.300 | 1.106 | 229,100 |
| 2025-01-30 | 1.340 | 1.350 | 1.300 | 1.320 | 1.123 | 310,000 |
| 2025-01-29 | 1.310 | 1.390 | 1.310 | 1.330 | 1.132 | 965,600 |
| 2025-01-28 | 1.330 | 1.340 | 1.300 | 1.340 | 1.140 | 132,000 |
| 2025-01-27 | 1.340 | 1.340 | 1.310 | 1.340 | 1.140 | 67,900 |
| 2025-01-24 | 1.300 | 1.350 | 1.280 | 1.330 | 1.132 | 512,000 |
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.