Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.07▼ 2.13%

← STX.BK stock page

STONE ONE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.780	0.780	0.740	0.740	0.740	1,850,784
2026-10-21	0.790	0.790	0.770	0.770	0.770	2,561,005
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

Page 1 of 1 · 18 trading days

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.