Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.000	11.100	10.200	10.200	4.052	2,347,877
2022-05-06	10.800	11.100	10.400	11.000	4.369	1,643,177
2022-05-05	10.500	11.100	10.500	10.900	4.330	1,294,201
2022-05-03	11.500	11.700	10.400	10.500	4.171	2,839,503
2022-04-29	11.800	12.200	11.500	11.500	4.568	2,178,002
2022-04-28	11.400	11.800	11.400	11.700	4.647	1,096,651
2022-04-27	11.500	11.500	11.400	11.500	4.568	322,875
2022-04-26	11.400	11.500	11.300	11.500	4.568	532,576
2022-04-25	11.300	11.500	11.200	11.300	4.488	621,901
2022-04-22	11.400	11.400	11.200	11.400	4.528	876,601
2022-04-21	11.400	11.400	11.200	11.400	4.528	1,060,426
2022-04-20	11.700	11.700	11.200	11.200	4.449	1,175,851
2022-04-19	10.700	11.800	10.700	11.500	4.568	6,428,031
2022-04-18	10.300	10.600	10.300	10.600	4.210	784,126
2022-04-12	10.400	10.400	10.200	10.400	4.131	577,801
2022-04-11	10.100	10.300	10.100	10.300	4.091	485,100
2022-04-08	10.200	10.300	10.100	10.200	4.052	572,626
2022-04-07	10.100	10.300	10.000	10.200	4.052	318,150
2022-04-05	10.400	10.400	10.100	10.300	4.091	660,376
2022-04-04	10.400	10.500	10.200	10.300	4.091	594,451
2022-04-01	10.600	10.700	10.400	10.600	4.210	1,563,977
2022-03-31	10.200	10.400	10.200	10.400	4.131	1,661,627
2022-03-30	10.300	10.300	10.000	10.000	3.972	949,951
2022-03-29	10.200	10.400	10.100	10.200	4.052	1,154,251
2022-03-28	10.000	10.200	9.900	10.200	4.052	1,227,826
2022-03-25	10.000	10.200	9.750	9.900	3.932	877,726
2022-03-24	10.000	10.000	9.950	9.950	3.952	371,723
2022-03-23	10.100	10.100	9.950	10.100	4.012	222,345
2022-03-22	9.950	10.200	9.950	10.100	4.012	522,676
2022-03-21	10.000	10.200	9.950	9.950	3.952	718,651
2022-03-18	10.200	10.300	10.000	10.000	3.972	1,220,176
2022-03-17	10.300	10.400	10.100	10.100	4.012	1,026,226
2022-03-16	10.000	10.500	9.950	10.200	4.052	3,002,853
2022-03-15	10.200	10.800	9.850	9.850	3.912	7,045,882
2022-03-14	10.100	10.200	9.950	10.100	4.012	601,201
2022-03-11	9.900	10.300	9.850	9.950	3.952	2,218,277
2022-03-10	9.950	10.200	9.900	9.950	3.952	777,376
2022-03-09	9.800	10.200	9.800	10.000	3.972	1,609,877
2022-03-08	9.650	9.950	9.500	9.750	3.873	2,382,977
2022-03-07	9.600	9.900	9.500	9.600	3.813	1,581,977
2022-03-04	9.850	10.000	9.600	9.750	3.873	1,552,727
2022-03-03	10.100	10.100	9.900	9.900	3.932	235,350
2022-03-02	10.000	10.100	9.800	9.900	3.932	1,156,501
2022-03-01	10.300	10.300	9.950	10.000	3.972	3,794,404
2022-02-28	10.500	10.500	9.700	9.900	3.932	6,816,382
2022-02-25	9.100	10.200	9.100	9.700	3.853	9,279,909
2022-02-24	9.100	9.150	8.800	9.100	3.615	1,747,577
2022-02-23	9.400	9.400	9.050	9.100	3.615	1,529,102
2022-02-22	9.200	9.450	9.050	9.250	3.674	2,205,227
2022-02-21	9.200	9.250	9.050	9.200	3.654	1,807,652
2022-02-18	9.200	9.300	9.000	9.000	3.575	2,850,753
2022-02-17	8.900	9.200	8.850	9.200	3.654	5,367,380
2022-02-15	8.850	8.900	8.800	8.850	3.515	793,801
2022-02-14	8.700	8.900	8.650	8.850	3.515	2,202,302
2022-02-11	8.600	8.800	8.600	8.650	3.436	233,550
2022-02-10	8.800	8.800	8.700	8.700	3.456	1,825,877
2022-02-09	8.700	8.850	8.600	8.800	3.495	2,063,477
2022-02-08	8.600	8.700	8.500	8.700	3.456	492,525
2022-02-07	8.500	8.600	8.500	8.550	3.396	114,525
2022-02-04	8.550	8.550	8.400	8.500	3.376	676,576

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-03	0.0260 THB
2025-02-04	0.0600 THB
2024-02-02	0.1000 THB
2023-05-10	0.1700 THB
2022-05-10	0.1562 THB
2021-05-10	0.4000 THB
2020-05-05	0.5625 THB
2020-04-13	0.2500 THB
2019-04-29	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.