Stonehenge Inter Public Company Limited (STI.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:50AM ICT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | 31,000 |
| 30 Apr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 29,400 |
| 29 Apr 2024 | 3.2600 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 109,000 |
| 26 Apr 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 54,500 |
| 25 Apr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2800 | 3.2800 | 30,000 |
| 24 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 23 Apr 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3200 | 3.3200 | 9,700 |
| 22 Apr 2024 | 3.3000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 24,100 |
| 19 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 18 Apr 2024 | 3.2600 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 43,000 |
| 17 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 11 Apr 2024 | 3.3400 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 8,500 |
| 10 Apr 2024 | 3.3200 | 3.3600 | 3.2600 | 3.3200 | 3.3200 | 150,300 |
| 09 Apr 2024 | 3.2600 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 58,600 |
| 05 Apr 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 20,700 |
| 04 Apr 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 115,100 |
| 03 Apr 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 50,000 |
| 02 Apr 2024 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 18,200 |
| 01 Apr 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 44,900 |
| 29 Mar 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 28,900 |
| 28 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 27 Mar 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 30,400 |
| 26 Mar 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 33,800 |
| 25 Mar 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 9,600 |
| 22 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 21 Mar 2024 | 3.3000 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 62,200 |
| 20 Mar 2024 | 3.2800 | 3.3200 | 3.2400 | 3.2800 | 3.2800 | 54,400 |
| 19 Mar 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2800 | 3.2800 | 36,000 |
| 18 Mar 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 46,800 |
| 15 Mar 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 254,200 |
| 14 Mar 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3200 | 3.3200 | 28,700 |
| 13 Mar 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 23,000 |
| 12 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 11 Mar 2024 | 3.3600 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 165,800 |
| 08 Mar 2024 | 3.3200 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 94,300 |
| 07 Mar 2024 | 3.3200 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 124,400 |
| 06 Mar 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3200 | 3.3200 | 140,400 |
| 05 Mar 2024 | 3.3800 | 3.3800 | 3.2000 | 3.3400 | 3.3400 | 134,600 |
| 04 Mar 2024 | 3.4000 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 29,300 |
| 01 Mar 2024 | 3.4000 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 45,400 |
| 29 Feb 2024 | 3.4600 | 3.4600 | 3.3200 | 3.4000 | 3.4000 | 204,200 |
| 28 Feb 2024 | 3.4600 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 126,100 |
| 27 Feb 2024 | 3.5000 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 170,500 |
| 23 Feb 2024 | 3.5000 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 43,000 |
| 22 Feb 2024 | 3.5000 | 3.5200 | 3.4200 | 3.5000 | 3.5000 | 63,600 |
| 21 Feb 2024 | 3.5000 | 3.5200 | 3.4800 | 3.5200 | 3.5200 | 23,400 |
| 20 Feb 2024 | 3.5000 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 60,700 |
| 19 Feb 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 38,500 |
| 16 Feb 2024 | 3.5400 | 3.5600 | 3.4800 | 3.5200 | 3.5200 | 166,800 |
| 15 Feb 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 74,300 |
| 14 Feb 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 57,700 |
| 13 Feb 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 3.5600 | 122,400 |
| 12 Feb 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 41,800 |
| 09 Feb 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 59,200 |
| 08 Feb 2024 | 3.5800 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 78,500 |
| 07 Feb 2024 | 3.6200 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 41,900 |
| 06 Feb 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 30,800 |
| 05 Feb 2024 | 3.6200 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | 73,900 |
| 02 Feb 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | 288,400 |
| 02 Feb 2024 | 0.1 Dividend | |||||
| 01 Feb 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7400 | 3.6400 | 113,400 |
| 31 Jan 2024 | 3.7200 | 3.7400 | 3.6800 | 3.7200 | 3.6205 | 158,200 |
| 30 Jan 2024 | 3.7400 | 3.7800 | 3.7000 | 3.7000 | 3.6011 | 315,500 |
| 29 Jan 2024 | 3.7400 | 3.7800 | 3.7200 | 3.7600 | 3.6595 | 196,500 |
| 26 Jan 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7400 | 3.6400 | 87,400 |
| 25 Jan 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.6011 | 96,400 |
| 24 Jan 2024 | 3.6600 | 3.7000 | 3.6200 | 3.7000 | 3.6011 | 149,100 |
| 23 Jan 2024 | 3.7200 | 3.7400 | 3.6200 | 3.6600 | 3.5621 | 62,200 |
| 22 Jan 2024 | 3.7800 | 3.7800 | 3.6800 | 3.6800 | 3.5816 | 75,400 |
| 19 Jan 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7400 | 3.6400 | 44,400 |
| 18 Jan 2024 | 3.7600 | 3.8000 | 3.6800 | 3.7000 | 3.6011 | 377,600 |
| 17 Jan 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.6595 | 204,200 |
| 16 Jan 2024 | 3.8000 | 3.8200 | 3.7800 | 3.8000 | 3.6984 | 139,500 |
| 15 Jan 2024 | 3.8000 | 3.8000 | 3.7800 | 3.8000 | 3.6984 | 76,000 |
| 12 Jan 2024 | 3.8200 | 3.8200 | 3.7600 | 3.8000 | 3.6984 | 287,600 |
| 11 Jan 2024 | 3.8200 | 3.8200 | 3.7600 | 3.8000 | 3.6984 | 201,500 |
| 10 Jan 2024 | 3.8200 | 3.8400 | 3.7800 | 3.8400 | 3.7373 | 175,300 |
| 09 Jan 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8400 | 3.7373 | 219,600 |
| 08 Jan 2024 | 3.8200 | 3.8800 | 3.7800 | 3.8400 | 3.7373 | 304,000 |
| 05 Jan 2024 | 3.8000 | 4.0000 | 3.7800 | 3.8000 | 3.6984 | 723,000 |
| 04 Jan 2024 | 3.7600 | 3.8000 | 3.7400 | 3.7800 | 3.6789 | 125,700 |
| 03 Jan 2024 | 3.7000 | 3.8000 | 3.6200 | 3.7200 | 3.6205 | 289,800 |
| 28 Dec 2023 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.5037 | 68,900 |
| 27 Dec 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5800 | 3.4843 | 19,400 |
| 26 Dec 2023 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.4648 | 101,300 |
| 25 Dec 2023 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.5037 | 57,500 |
| 22 Dec 2023 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.4843 | 128,700 |
| 21 Dec 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.4648 | 64,600 |
| 20 Dec 2023 | 3.6000 | 3.6000 | 3.5600 | 3.6000 | 3.5037 | 92,700 |
| 19 Dec 2023 | 3.6200 | 3.6200 | 3.5600 | 3.5800 | 3.4843 | 43,600 |
| 18 Dec 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5800 | 3.4843 | 47,600 |
| 15 Dec 2023 | 3.5800 | 3.6000 | 3.5600 | 3.6000 | 3.5037 | 59,900 |
| 14 Dec 2023 | 3.5200 | 3.6000 | 3.5000 | 3.5800 | 3.4843 | 61,700 |
| 13 Dec 2023 | 3.5600 | 3.5600 | 3.5000 | 3.5400 | 3.4453 | 76,100 |
| 12 Dec 2023 | 3.5600 | 3.6000 | 3.5600 | 3.5800 | 3.4843 | 42,300 |
| 08 Dec 2023 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.5037 | 58,500 |
| 07 Dec 2023 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.5037 | 15,100 |
| 06 Dec 2023 | 3.5600 | 3.6000 | 3.5600 | 3.5800 | 3.4843 | 34,400 |
| 04 Dec 2023 | 3.5600 | 3.6000 | 3.5400 | 3.6000 | 3.5037 | 77,400 |
| 01 Dec 2023 | 3.6600 | 3.6600 | 3.5600 | 3.6000 | 3.5037 | 88,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.