STONE ONE PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.790	0.800	0.790	0.800	0.800	577,600
2026-10-19	0.800	0.800	0.790	0.800	0.800	84,700
2026-10-15	0.800	0.800	0.780	0.800	0.800	139,500
2026-10-14	0.800	0.810	0.790	0.800	0.800	807,800
2026-10-12	0.790	0.800	0.790	0.800	0.800	31,800
2026-10-09	0.790	0.800	0.790	0.790	0.790	252,015
2026-10-08	0.800	0.810	0.800	0.800	0.800	50,205
2026-10-07	0.800	0.810	0.790	0.800	0.800	937,300
2026-10-06	0.800	0.810	0.800	0.810	0.810	69,800
2026-10-05	0.810	0.810	0.800	0.800	0.800	65,413
2026-10-02	0.800	0.810	0.800	0.810	0.810	563,502
2026-10-01	0.790	0.810	0.790	0.810	0.810	99,800
2026-09-30	0.820	0.820	0.790	0.790	0.790	868,900
2026-09-29	0.810	0.830	0.800	0.800	0.800	1,296,300
2026-09-28	0.790	0.810	0.790	0.800	0.800	706,600
2026-09-25	0.790	0.810	0.790	0.790	0.790	427,148
2026-09-24	0.800	0.800	0.790	0.790	0.790	770,608
2026-09-23	0.810	0.810	0.800	0.800	0.800	663,403
2026-09-22	0.810	0.820	0.800	0.810	0.810	429,080
2026-09-21	0.800	0.820	0.800	0.810	0.810	1,196,681
2026-09-18	0.820	0.820	0.800	0.800	0.800	771,800
2026-09-17	0.820	0.830	0.820	0.830	0.830	95,700
2026-09-16	0.820	0.830	0.810	0.820	0.820	266,014
2026-09-15	0.840	0.840	0.820	0.820	0.820	435,000
2026-09-14	0.790	0.860	0.790	0.820	0.820	4,114,798
2026-09-11	0.800	0.800	0.790	0.790	0.790	220,310
2026-09-10	0.780	0.800	0.780	0.790	0.790	233,200
2026-09-09	0.800	0.800	0.790	0.790	0.790	255,100
2026-09-08	0.790	0.800	0.790	0.800	0.800	348,100
2026-09-07	0.790	0.810	0.790	0.790	0.790	435,751
2026-09-04	0.790	0.790	0.780	0.790	0.790	686,219
2026-09-03	0.780	0.810	0.780	0.790	0.790	886,801
2026-09-02	0.800	0.800	0.780	0.780	0.780	121,100
2026-09-01	0.800	0.800	0.780	0.780	0.780	337,017
2026-08-31	0.800	0.800	0.780	0.790	0.790	277,120
2026-08-28	0.780	0.800	0.770	0.800	0.800	350,219
2026-08-27	0.790	0.800	0.780	0.780	0.780	1,285,208
2026-08-26	0.790	0.800	0.780	0.780	0.780	1,445,691
2026-08-25	0.790	0.800	0.780	0.800	0.800	1,230,202
2026-08-24	0.800	0.810	0.780	0.790	0.790	1,230,139
2026-08-21	0.810	0.820	0.790	0.800	0.800	1,550,064
2026-08-20	0.820	0.830	0.810	0.810	0.810	1,025,311
2026-08-19	0.820	0.840	0.810	0.820	0.820	1,454,607
2026-08-18	0.830	0.850	0.820	0.820	0.820	1,535,025
2026-08-17	0.860	0.860	0.810	0.830	0.830	1,984,830
2026-08-14	0.880	0.890	0.870	0.880	0.880	214,036
2026-08-13	0.890	0.890	0.880	0.890	0.890	90,711
2026-08-11	0.870	0.910	0.870	0.890	0.890	585,700
2026-08-10	0.880	0.880	0.870	0.870	0.870	85,110
2026-08-07	0.870	0.890	0.870	0.880	0.880	136,500
2026-08-06	0.880	0.880	0.870	0.880	0.880	250,110
2026-08-05	0.870	0.880	0.870	0.880	0.880	27,100
2026-08-04	0.880	0.880	0.860	0.870	0.870	398,701
2026-08-03	0.870	0.890	0.870	0.880	0.880	481,500
2026-07-31	0.880	0.890	0.870	0.880	0.880	310,905
2026-07-30	0.880	0.880	0.860	0.880	0.880	536,200
2026-07-27	0.900	0.900	0.870	0.880	0.880	731,369
2026-07-24	0.900	0.900	0.880	0.890	0.890	433,505
2026-07-23	0.900	0.940	0.890	0.890	0.890	2,886,310
2026-07-22	0.860	0.920	0.850	0.890	0.890	4,885,601

Page 1 of 11 · 601 trading daysOlder →

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.