Stonehenge Inter PCL (BKK:STI)
Thailand · Delayed Price · Currency is THB 1.910
0.00 (0.00%)
At close: Dec 15, 2025
Stonehenge Inter PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | - | 42,750 |
| Dec 11, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 7,012 |
| Dec 9, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | -1.55% | 19,900 |
| Dec 8, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 44,902 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | - | 21,708 |
| Dec 3, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -2.51% | 28,207 |
| Dec 2, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 701 |
| Dec 1, 2025 | 1.94 | 1.98 | 1.93 | 1.98 | 1.98 | 2.06% | 17,003 |
| Nov 28, 2025 | 1.95 | 2.00 | 1.90 | 1.94 | 1.94 | -2.51% | 102,403 |
| Nov 27, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 22,706 |
| Nov 26, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | - | 17,400 |
| Nov 25, 2025 | 1.98 | 2.00 | 1.86 | 1.95 | 1.95 | - | 56,500 |
| Nov 24, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -2.50% | 3,900 |
| Nov 21, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 1,801 |
| Nov 20, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | - | 1,500 |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 901 |
| Nov 18, 2025 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | -0.50% | 8,601 |
| Nov 17, 2025 | 1.98 | 2.00 | 1.92 | 2.00 | 2.00 | 2.04% | 7,213 |
| Nov 14, 2025 | 1.95 | 1.97 | 1.90 | 1.96 | 1.96 | -2.00% | 21,210 |
| Nov 13, 2025 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 1,900 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | 1.02% | 6,350 |
| Nov 11, 2025 | 2.00 | 2.00 | 1.88 | 1.96 | 1.96 | -2.00% | 70,400 |
| Nov 10, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 1.01% | 7,606 |
| Nov 7, 2025 | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | -0.50% | 51,516 |
| Nov 6, 2025 | 1.98 | 2.00 | 1.94 | 1.99 | 1.99 | -0.50% | 23,000 |
| Nov 5, 2025 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | - | 6,100 |
| Nov 4, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -0.99% | 2,500 |
| Nov 3, 2025 | 2.02 | 2.02 | 1.96 | 2.02 | 2.02 | - | 32,300 |
| Oct 31, 2025 | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 3,208 |
| Oct 30, 2025 | 2.00 | 2.10 | 1.97 | 2.00 | 2.00 | - | 12,100 |
| Oct 29, 2025 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | 0.50% | 37,000 |
| Oct 28, 2025 | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | -2.45% | 48,700 |
| Oct 27, 2025 | 2.10 | 2.12 | 1.97 | 2.04 | 2.04 | -2.86% | 58,400 |
| Oct 24, 2025 | 2.10 | 2.14 | 2.02 | 2.10 | 2.10 | - | 34,400 |
| Oct 22, 2025 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | -1.87% | 6,700 |
| Oct 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 700 |
| Oct 20, 2025 | 2.06 | 2.12 | 1.99 | 2.12 | 2.12 | - | 60,519 |
| Oct 17, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | -0.93% | 12,400 |
| Oct 16, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | -0.93% | 11,300 |
| Oct 15, 2025 | 2.16 | 2.16 | 1.98 | 2.16 | 2.16 | 0.93% | 66,000 |
| Oct 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 2,200 |
| Oct 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 4,900 |
| Oct 9, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | -0.93% | 10,900 |
| Oct 8, 2025 | 2.10 | 2.16 | 2.08 | 2.14 | 2.14 | -0.93% | 25,900 |
| Oct 7, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | - | 10,200 |
| Oct 6, 2025 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | - | 7,411 |
| Oct 3, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | -0.92% | 18,500 |
| Oct 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,100 |
| Oct 1, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -0.91% | 1,300 |
| Sep 30, 2025 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | - | 10,200 |