Stonehenge Inter PCL (BKK:STI)
Thailand · Delayed Price · Currency is THB 2.020
+0.020 (1.00%)
Oct 31, 2025, 4:39 PM ICT
Stonehenge Inter PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 78,519 |
| 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% | 1,400 |
| Sep 30, 2025 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | - | 10,200 |
| Sep 29, 2025 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | 22,600 |
| Sep 26, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 30,500 |
| Sep 25, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | - | 7,900 |
| Sep 24, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | 5,500 |
| Sep 23, 2025 | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | -1.82% | 16,017 |
| Sep 22, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | -0.90% | 17,800 |
| Sep 19, 2025 | 2.14 | 2.24 | 2.14 | 2.22 | 2.22 | 0.91% | 14,600 |
| Sep 18, 2025 | 2.24 | 2.24 | 2.10 | 2.20 | 2.20 | -1.79% | 146,500 |
| 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 |