Stonehenge Inter PCL (BKK:STI)
Thailand · Delayed Price · Currency is THB 1.720
-0.070 (-3.91%)
Feb 3, 2026, 4:39 PM ICT
Stonehenge Inter PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.79 | 1.79 | 1.60 | 1.72 | 1.72 | -3.91% | 108,339 |
| Feb 2, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.76 | 2.29% | 59,150 |
| Jan 30, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.72 | - | 50,800 |
| Jan 29, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.72 | 0.57% | 34,016 |
| Jan 28, 2026 | 1.79 | 1.79 | 1.66 | 1.74 | 1.71 | -2.25% | 101,119 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.75 | 0.56% | 89,476 |
| Jan 26, 2026 | 1.78 | 1.80 | 1.62 | 1.77 | 1.74 | -1.67% | 136,600 |
| Jan 23, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.77 | - | 31,374 |
| Jan 22, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.77 | -1.64% | 34,400 |
| Jan 21, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.80 | - | 19,900 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.79 | 1.83 | 1.80 | - | 26,006 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.80 | - | 13,226 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.80 | - | 22,304 |
| Jan 15, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.80 | -0.54% | 40,402 |
| Jan 14, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.81 | -2.13% | 40,919 |
| Jan 13, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.85 | -0.53% | 12,200 |
| Jan 12, 2026 | 1.87 | 1.89 | 1.84 | 1.89 | 1.86 | - | 42,100 |
| Jan 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | - | 200 |
| Jan 8, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.86 | -0.53% | 32,765 |
| Jan 7, 2026 | 1.86 | 1.91 | 1.86 | 1.90 | 1.87 | - | 178,960 |
| Jan 6, 2026 | 1.85 | 1.91 | 1.83 | 1.90 | 1.87 | 1.06% | 150,615 |
| Jan 5, 2026 | 1.89 | 1.90 | 1.83 | 1.88 | 1.85 | -1.05% | 61,670 |
| Dec 30, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.87 | 0.53% | 24,211 |
| Dec 29, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.86 | -1.05% | 16,906 |
| Dec 26, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.88 | -1.04% | 16,200 |
| Dec 25, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.90 | 1.05% | 4,700 |
| Dec 24, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.88 | - | 29,706 |
| Dec 23, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.88 | - | 4,800 |
| Dec 22, 2025 | 1.91 | 1.92 | 1.87 | 1.91 | 1.88 | - | 32,720 |
| Dec 19, 2025 | 1.91 | 1.91 | 1.87 | 1.91 | 1.88 | 0.53% | 104,310 |
| Dec 18, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.87 | - | 8,747 |
| Dec 17, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.87 | - | 2,400 |
| Dec 16, 2025 | 1.90 | 1.91 | 1.86 | 1.90 | 1.87 | -0.52% | 26,813 |
| Dec 15, 2025 | 1.91 | 1.91 | 1.86 | 1.91 | 1.88 | - | 49,619 |
| Dec 12, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.88 | - | 42,750 |
| Dec 11, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.88 | 0.53% | 7,012 |
| Dec 9, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.87 | -1.55% | 19,900 |
| Dec 8, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.90 | -0.52% | 44,902 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.91 | - | 21,708 |
| Dec 3, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.91 | -2.51% | 28,207 |
| Dec 2, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.96 | 0.51% | 701 |
| Dec 1, 2025 | 1.94 | 1.98 | 1.93 | 1.98 | 1.95 | 2.06% | 17,003 |
| Nov 28, 2025 | 1.95 | 2.00 | 1.90 | 1.94 | 1.91 | -2.51% | 102,403 |
| Nov 27, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.96 | 2.05% | 22,706 |
| Nov 26, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.92 | - | 17,400 |
| Nov 25, 2025 | 1.98 | 2.00 | 1.86 | 1.95 | 1.92 | - | 56,500 |
| Nov 24, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.92 | -2.50% | 3,900 |
| Nov 21, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 1.97 | - | 1,801 |
| Nov 20, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 1.97 | - | 1,500 |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 0.50% | 901 |