Stonehenge Inter PCL (BKK:STI)
Thailand · Delayed Price · Currency is THB 2.200
-0.040 (-1.79%)
Sep 18, 2025, 4:35 PM ICT
Stonehenge Inter PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.28 | 2.28 | 2.20 | 2.24 | 2.24 | -0.88% | 54,710 |
| Sep 16, 2025 | 2.12 | 2.32 | 2.10 | 2.26 | 2.26 | 5.61% | 268,651 |
| Sep 15, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | 12,510 |
| Sep 12, 2025 | 2.06 | 2.12 | 2.02 | 2.10 | 2.10 | 2.94% | 54,400 |
| Sep 11, 2025 | 2.08 | 2.08 | 1.99 | 2.04 | 2.04 | -0.97% | 67,494 |
| Sep 10, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 5,510 |
| Sep 9, 2025 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | 0.97% | 50,500 |
| Sep 8, 2025 | 2.02 | 2.14 | 2.00 | 2.06 | 2.06 | 1.98% | 651,983 |
| Sep 5, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | -0.98% | 22,900 |
| Sep 4, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | - | 12,600 |
| Sep 3, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 4,801 |
| Sep 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,301 |
| Sep 1, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | 1.00% | 26,503 |
| Aug 29, 2025 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | -1.96% | 26,003 |
| Aug 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 3,500 |
| Aug 27, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 6,833 |
| Aug 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 25,500 |
| Aug 25, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 16,501 |
| Aug 22, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 1,510 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | - | 27,000 |
| Aug 20, 2025 | 2.02 | 2.08 | 2.00 | 2.08 | 2.08 | - | 26,600 |
| Aug 19, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 19,300 |
| Aug 18, 2025 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | - | 50,550 |
| Aug 15, 2025 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | - | 9,100 |
| Aug 14, 2025 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | - | 20,600 |
| Aug 13, 2025 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | 0.98% | 24,620 |
| Aug 8, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 32,800 |
| Aug 7, 2025 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | 0.98% | 52,940 |
| Aug 6, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 48,208 |
| Aug 5, 2025 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 7,700 |
| Aug 4, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 600 |
| Aug 1, 2025 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | - | 4,460 |
| Jul 31, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 7,100 |
| Jul 30, 2025 | 2.04 | 2.04 | 1.95 | 2.00 | 2.00 | - | 13,652 |
| Jul 29, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | - | 3,400 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 9,100 |
| Jul 24, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 1,310 |
| Jul 23, 2025 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 33,700 |
| Jul 22, 2025 | 2.04 | 2.04 | 1.97 | 1.98 | 1.98 | -1.98% | 31,310 |
| Jul 21, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | - | 3,979 |
| Jul 18, 2025 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 2.54% | 41,550 |
| Jul 17, 2025 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | -0.51% | 44,246 |
| Jul 16, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | 0.51% | 7,100 |
| Jul 15, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 1.03% | 5,560 |
| Jul 14, 2025 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -1.52% | 61,555 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.92 | 1.98 | 1.98 | - | 11,800 |
| Jul 9, 2025 | 1.98 | 1.99 | 1.92 | 1.98 | 1.98 | - | 23,138 |
| Jul 8, 2025 | 1.98 | 1.98 | 1.92 | 1.98 | 1.98 | - | 123,000 |
| Jul 7, 2025 | 1.98 | 1.99 | 1.92 | 1.98 | 1.98 | - | 45,000 |
| Jul 4, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | 20,417 |