STONE ONE PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.250 | 1.300 | 1.240 | 1.280 | 1.089 | 456,200 |
| 2025-01-22 | 1.200 | 1.250 | 1.200 | 1.250 | 1.064 | 245,100 |
| 2025-01-21 | 1.180 | 1.220 | 1.180 | 1.220 | 1.038 | 54,500 |
| 2025-01-20 | 1.190 | 1.210 | 1.170 | 1.200 | 1.021 | 134,500 |
| 2025-01-17 | 1.200 | 1.210 | 1.180 | 1.210 | 1.030 | 70,600 |
| 2025-01-16 | 1.230 | 1.230 | 1.190 | 1.210 | 1.030 | 179,400 |
| 2025-01-15 | 1.200 | 1.230 | 1.180 | 1.200 | 1.021 | 210,500 |
| 2025-01-14 | 1.210 | 1.210 | 1.190 | 1.200 | 1.021 | 42,501 |
| 2025-01-13 | 1.190 | 1.230 | 1.180 | 1.210 | 1.030 | 66,600 |
| 2025-01-10 | 1.160 | 1.280 | 1.160 | 1.200 | 1.021 | 354,000 |
| 2025-01-09 | 1.260 | 1.270 | 1.190 | 1.200 | 1.021 | 986,300 |
| 2025-01-08 | 1.270 | 1.290 | 1.230 | 1.260 | 1.072 | 647,100 |
| 2025-01-07 | 1.280 | 1.350 | 1.220 | 1.290 | 1.098 | 307,178 |
| 2025-01-06 | 1.270 | 1.340 | 1.270 | 1.300 | 1.106 | 111,900 |
| 2025-01-03 | 1.350 | 1.400 | 1.260 | 1.260 | 1.072 | 341,708 |
| 2025-01-02 | 1.380 | 1.380 | 1.350 | 1.350 | 1.149 | 97,110 |
| 2024-12-30 | 1.380 | 1.380 | 1.340 | 1.380 | 1.174 | 17,218 |
| 2024-12-27 | 1.360 | 1.400 | 1.340 | 1.360 | 1.157 | 132,300 |
| 2024-12-26 | 1.400 | 1.400 | 1.360 | 1.360 | 1.157 | 63,400 |
| 2024-12-25 | 1.380 | 1.390 | 1.370 | 1.380 | 1.174 | 26,800 |
| 2024-12-24 | 1.360 | 1.390 | 1.320 | 1.370 | 1.166 | 173,800 |
| 2024-12-23 | 1.340 | 1.410 | 1.310 | 1.370 | 1.166 | 190,800 |
| 2024-12-20 | 1.390 | 1.390 | 1.330 | 1.360 | 1.157 | 398,700 |
| 2024-12-19 | 1.380 | 1.400 | 1.370 | 1.370 | 1.166 | 70,300 |
| 2024-12-18 | 1.400 | 1.400 | 1.370 | 1.390 | 1.183 | 113,400 |
| 2024-12-17 | 1.400 | 1.450 | 1.360 | 1.390 | 1.183 | 480,102 |
| 2024-12-16 | 1.420 | 1.420 | 1.400 | 1.400 | 1.191 | 40,401 |
| 2024-12-13 | 1.420 | 1.430 | 1.400 | 1.400 | 1.191 | 86,905 |
| 2024-12-12 | 1.410 | 1.430 | 1.410 | 1.430 | 1.217 | 65,135 |
| 2024-12-11 | 1.430 | 1.430 | 1.410 | 1.430 | 1.217 | 44,800 |
| 2024-12-09 | 1.400 | 1.420 | 1.400 | 1.400 | 1.191 | 54,475 |
| 2024-12-06 | 1.420 | 1.430 | 1.410 | 1.430 | 1.217 | 121,400 |
| 2024-12-04 | 1.440 | 1.440 | 1.410 | 1.420 | 1.208 | 62,631 |
| 2024-12-03 | 1.430 | 1.430 | 1.420 | 1.430 | 1.217 | 7,200 |
| 2024-12-02 | 1.420 | 1.460 | 1.410 | 1.440 | 1.225 | 79,105 |
| 2024-11-29 | 1.410 | 1.430 | 1.390 | 1.430 | 1.217 | 201,500 |
| 2024-11-28 | 1.400 | 1.440 | 1.390 | 1.420 | 1.208 | 339,100 |
| 2024-11-27 | 1.470 | 1.470 | 1.400 | 1.430 | 1.217 | 320,631 |
| 2024-11-26 | 1.440 | 1.470 | 1.410 | 1.440 | 1.225 | 330,900 |
| 2024-11-25 | 1.470 | 1.500 | 1.460 | 1.460 | 1.242 | 80,401 |
| 2024-11-22 | 1.480 | 1.490 | 1.450 | 1.480 | 1.259 | 138,901 |
| 2024-11-21 | 1.480 | 1.490 | 1.440 | 1.460 | 1.242 | 24,094 |
| 2024-11-20 | 1.490 | 1.490 | 1.440 | 1.480 | 1.259 | 75,800 |
| 2024-11-19 | 1.460 | 1.480 | 1.440 | 1.460 | 1.242 | 162,106 |
| 2024-11-18 | 1.460 | 1.460 | 1.440 | 1.440 | 1.225 | 151,701 |
| 2024-11-15 | 1.480 | 1.500 | 1.440 | 1.470 | 1.251 | 234,800 |
| 2024-11-14 | 1.440 | 1.450 | 1.420 | 1.450 | 1.234 | 39,700 |
| 2024-11-13 | 1.410 | 1.500 | 1.410 | 1.430 | 1.217 | 103,200 |
| 2024-11-12 | 1.450 | 1.470 | 1.410 | 1.450 | 1.234 | 67,200 |
| 2024-11-11 | 1.410 | 1.480 | 1.410 | 1.420 | 1.208 | 140,100 |
| 2024-11-08 | 1.470 | 1.490 | 1.410 | 1.440 | 1.225 | 98,600 |
| 2024-11-07 | 1.510 | 1.510 | 1.380 | 1.480 | 1.259 | 141,300 |
| 2024-11-06 | 1.510 | 1.510 | 1.460 | 1.490 | 1.268 | 220,400 |
| 2024-11-05 | 1.490 | 1.510 | 1.480 | 1.490 | 1.268 | 203,400 |
| 2024-11-04 | 1.540 | 1.540 | 1.500 | 1.500 | 1.276 | 76,101 |
| 2024-11-01 | 1.520 | 1.550 | 1.500 | 1.520 | 1.293 | 576,700 |
| 2024-10-31 | 1.490 | 1.510 | 1.490 | 1.510 | 1.285 | 110,401 |
| 2024-10-30 | 1.520 | 1.520 | 1.490 | 1.500 | 1.276 | 68,610 |
| 2024-10-29 | 1.500 | 1.550 | 1.480 | 1.490 | 1.268 | 675,621 |
| 2024-10-28 | 1.500 | 1.500 | 1.470 | 1.500 | 1.276 | 147,050 |
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.