Stonehenge Inter Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	8.550	8.550	8.450	8.500	3.376	267,525
2022-02-02	8.650	8.650	8.550	8.550	3.396	27,675
2022-02-01	8.550	8.650	8.450	8.600	3.416	237,825
2022-01-31	8.350	8.650	8.350	8.550	3.396	152,100
2022-01-28	8.450	8.550	8.400	8.400	3.337	139,950
2022-01-27	8.600	8.600	8.350	8.350	3.317	282,375
2022-01-26	8.550	8.650	8.500	8.600	3.416	695,926
2022-01-25	8.100	8.500	8.050	8.500	3.376	645,526
2022-01-24	8.100	8.300	8.050	8.300	3.297	649,351
2022-01-21	8.550	8.600	8.250	8.250	3.277	2,295,902
2022-01-20	8.650	8.850	8.600	8.600	3.416	470,925
2022-01-19	8.600	8.800	8.600	8.650	3.436	268,875
2022-01-18	8.950	8.950	8.750	8.850	3.515	747,676
2022-01-17	8.600	9.000	8.600	8.850	3.515	3,453,978
2022-01-14	8.750	8.800	8.600	8.600	3.416	270,450
2022-01-13	8.950	8.950	8.750	8.750	3.476	650,476
2022-01-12	8.650	8.850	8.550	8.800	3.495	1,697,177
2022-01-11	8.400	8.650	8.400	8.650	3.436	1,386,451
2022-01-10	8.650	8.650	8.400	8.400	3.337	773,776
2022-01-07	8.550	8.700	8.550	8.600	3.416	506,251
2022-01-06	8.650	8.650	8.450	8.500	3.376	1,166,851
2022-01-05	8.400	9.000	8.400	8.650	3.436	8,121,608
2022-01-04	8.000	8.400	7.950	8.400	3.337	3,849,529
2021-12-30	7.800	8.050	7.800	8.050	3.198	2,006,777
2021-12-29	7.900	7.900	7.700	7.750	3.078	518,626
2021-12-28	7.800	7.950	7.750	7.750	3.078	585,001
2021-12-27	7.900	7.900	7.800	7.800	3.098	179,325
2021-12-24	7.950	7.950	7.800	7.900	3.138	132,975
2021-12-23	7.900	7.950	7.850	7.900	3.138	139,050
2021-12-22	7.800	7.950	7.750	7.950	3.158	478,575
2021-12-21	7.800	7.800	7.800	7.800	3.098	734,401
2021-12-20	7.750	7.850	7.750	7.800	3.098	247,500
2021-12-17	7.800	7.900	7.800	7.850	3.118	266,400
2021-12-16	7.850	7.850	7.750	7.850	3.118	194,850
2021-12-15	7.850	7.900	7.800	7.800	3.098	312,975
2021-12-14	7.900	7.900	7.800	7.850	3.118	78,075
2021-12-13	7.950	7.950	7.850	7.850	3.118	63,450
2021-12-09	7.850	7.950	7.850	7.900	3.138	55,125
2021-12-08	7.850	7.850	7.800	7.850	3.118	160,425
2021-12-07	7.800	7.900	7.800	7.850	3.118	103,050
2021-12-03	8.000	8.000	7.800	7.800	3.098	85,050
2021-12-02	7.700	7.950	7.700	7.950	3.158	403,425
2021-12-01	7.700	7.850	7.700	7.750	3.078	339,300
2021-11-30	7.950	8.000	7.650	7.750	3.078	1,018,126
2021-11-29	7.900	8.050	7.900	7.900	3.138	974,251
2021-11-26	8.100	8.100	7.900	8.000	3.178	1,028,251
2021-11-25	8.100	8.200	7.950	8.100	3.217	1,640,702
2021-11-24	8.100	8.100	8.000	8.050	3.198	470,475
2021-11-23	8.000	8.100	7.900	8.050	3.198	1,073,251
2021-11-22	7.800	7.900	7.800	7.850	3.118	431,100
2021-11-19	7.750	7.950	7.750	7.850	3.118	622,126
2021-11-18	7.750	7.800	7.750	7.750	3.078	83,475
2021-11-17	7.850	7.850	7.750	7.800	3.098	549,901
2021-11-16	7.800	7.900	7.700	7.850	3.118	527,851
2021-11-15	7.850	7.900	7.700	7.850	3.118	1,047,151
2021-11-12	8.000	8.000	7.850	7.850	3.118	226,800
2021-11-11	8.100	8.100	7.900	8.000	3.178	96,750
2021-11-10	7.900	8.000	7.800	8.000	3.178	148,500
2021-11-09	7.850	7.900	7.800	7.900	3.138	187,200
2021-11-08	7.850	8.200	7.750	7.800	3.098	539,101

← NewerPage 20 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.