STONE ONE PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.480 | 1.510 | 1.470 | 1.500 | 1.276 | 160,905 |
| 2024-10-24 | 1.500 | 1.500 | 1.480 | 1.490 | 1.268 | 136,900 |
| 2024-10-22 | 1.540 | 1.540 | 1.480 | 1.480 | 1.259 | 611,900 |
| 2024-10-21 | 1.550 | 1.550 | 1.510 | 1.510 | 1.285 | 156,605 |
| 2024-10-18 | 1.560 | 1.560 | 1.510 | 1.550 | 1.319 | 489,917 |
| 2024-10-17 | 1.590 | 1.590 | 1.550 | 1.560 | 1.327 | 500,100 |
| 2024-10-16 | 1.510 | 1.560 | 1.500 | 1.540 | 1.310 | 263,305 |
| 2024-10-15 | 1.600 | 1.600 | 1.520 | 1.520 | 1.293 | 366,105 |
| 2024-10-11 | 1.570 | 1.610 | 1.560 | 1.560 | 1.327 | 531,100 |
| 2024-10-10 | 1.570 | 1.580 | 1.570 | 1.570 | 1.336 | 308,701 |
| 2024-10-09 | 1.570 | 1.590 | 1.550 | 1.580 | 1.344 | 335,600 |
| 2024-10-08 | 1.580 | 1.580 | 1.550 | 1.550 | 1.319 | 220,400 |
| 2024-10-07 | 1.550 | 1.630 | 1.540 | 1.560 | 1.327 | 2,203,400 |
| 2024-10-04 | 1.530 | 1.580 | 1.520 | 1.560 | 1.327 | 792,700 |
| 2024-10-03 | 1.540 | 1.560 | 1.530 | 1.540 | 1.310 | 1,012,800 |
| 2024-10-02 | 1.600 | 1.600 | 1.580 | 1.580 | 1.344 | 701,501 |
| 2024-10-01 | 1.620 | 1.620 | 1.600 | 1.610 | 1.370 | 368,800 |
| 2024-09-30 | 1.620 | 1.620 | 1.600 | 1.620 | 1.378 | 667,378 |
| 2024-09-27 | 1.680 | 1.690 | 1.610 | 1.620 | 1.378 | 1,853,839 |
| 2024-09-26 | 1.760 | 1.790 | 1.670 | 1.670 | 1.421 | 2,430,773 |
| 2024-09-25 | 1.800 | 1.810 | 1.750 | 1.750 | 1.489 | 3,487,880 |
| 2024-09-24 | 1.710 | 1.810 | 1.710 | 1.810 | 1.540 | 7,275,845 |
| 2024-09-23 | 1.760 | 1.770 | 1.710 | 1.710 | 1.455 | 1,882,618 |
| 2024-09-20 | 1.760 | 1.800 | 1.740 | 1.740 | 1.480 | 2,436,631 |
| 2024-09-19 | 1.710 | 1.780 | 1.700 | 1.760 | 1.497 | 3,903,907 |
| 2024-09-18 | 1.740 | 1.740 | 1.690 | 1.700 | 1.446 | 1,145,211 |
| 2024-09-17 | 1.760 | 1.770 | 1.700 | 1.720 | 1.463 | 2,600,952 |
| 2024-09-16 | 1.700 | 1.760 | 1.700 | 1.760 | 1.497 | 4,535,900 |
| 2024-09-13 | 1.680 | 1.760 | 1.680 | 1.690 | 1.438 | 6,183,551 |
| 2024-09-12 | 1.650 | 1.700 | 1.640 | 1.670 | 1.421 | 1,231,802 |
| 2024-09-11 | 1.660 | 1.720 | 1.640 | 1.640 | 1.395 | 1,958,006 |
| 2024-09-10 | 1.650 | 1.720 | 1.630 | 1.660 | 1.412 | 4,131,600 |
| 2024-09-09 | 1.660 | 1.660 | 1.620 | 1.650 | 1.404 | 1,122,900 |
| 2024-09-06 | 1.650 | 1.680 | 1.630 | 1.630 | 1.387 | 1,553,600 |
| 2024-09-05 | 1.630 | 1.670 | 1.600 | 1.640 | 1.395 | 2,369,402 |
| 2024-09-04 | 1.550 | 1.700 | 1.550 | 1.600 | 1.361 | 6,094,618 |
| 2024-09-03 | 1.530 | 1.570 | 1.520 | 1.550 | 1.319 | 555,410 |
| 2024-09-02 | 1.540 | 1.550 | 1.530 | 1.530 | 1.302 | 374,201 |
| 2024-08-30 | 1.520 | 1.570 | 1.510 | 1.540 | 1.310 | 1,237,450 |
| 2024-08-29 | 1.600 | 1.610 | 1.520 | 1.520 | 1.293 | 1,571,822 |
| 2024-08-28 | 1.640 | 1.660 | 1.600 | 1.600 | 1.361 | 1,108,900 |
| 2024-08-27 | 1.600 | 1.660 | 1.600 | 1.620 | 1.378 | 1,827,451 |
| 2024-08-26 | 1.660 | 1.670 | 1.600 | 1.600 | 1.361 | 3,950,995 |
| 2024-08-23 | 1.570 | 1.620 | 1.550 | 1.620 | 1.378 | 2,867,902 |
| 2024-08-22 | 1.590 | 1.600 | 1.540 | 1.560 | 1.327 | 2,055,500 |
| 2024-08-21 | 1.540 | 1.620 | 1.540 | 1.600 | 1.361 | 4,190,500 |
| 2024-08-20 | 1.510 | 1.580 | 1.510 | 1.550 | 1.319 | 5,498,067 |
| 2024-08-19 | 1.510 | 1.540 | 1.480 | 1.520 | 1.293 | 2,797,600 |
| 2024-08-16 | 1.410 | 1.520 | 1.410 | 1.500 | 1.276 | 7,478,707 |
| 2024-08-15 | 1.400 | 1.430 | 1.390 | 1.410 | 1.200 | 1,385,100 |
| 2024-08-14 | 1.440 | 1.460 | 1.380 | 1.390 | 1.183 | 2,813,705 |
| 2024-08-13 | 1.450 | 1.470 | 1.420 | 1.420 | 1.208 | 3,001,900 |
| 2024-08-09 | 1.360 | 1.460 | 1.360 | 1.450 | 1.234 | 8,303,705 |
| 2024-08-08 | 1.360 | 1.380 | 1.340 | 1.350 | 1.149 | 1,400,444 |
| 2024-08-07 | 1.380 | 1.440 | 1.350 | 1.350 | 1.149 | 3,968,511 |
| 2024-08-06 | 1.410 | 1.430 | 1.370 | 1.370 | 1.166 | 1,893,200 |
| 2024-08-05 | 1.480 | 1.480 | 1.360 | 1.390 | 1.183 | 1,742,708 |
| 2024-08-02 | 1.550 | 1.570 | 1.490 | 1.510 | 1.285 | 1,519,500 |
| 2024-08-01 | 1.630 | 1.630 | 1.550 | 1.560 | 1.327 | 2,045,038 |
| 2024-07-31 | 1.730 | 1.740 | 1.600 | 1.600 | 1.361 | 3,701,808 |
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.