Stonehenge Inter PCL (BKK:STI)
Thailand · Delayed Price · Currency is THB 1.630
-0.030 (-1.81%)
Mar 24, 2026, 4:37 PM ICT
Stonehenge Inter PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.56 | 1.64 | 1.56 | 1.63 | - | -1.81% | 34,900 |
| Mar 23, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | - | 8,104 |
| Mar 20, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 59,300 |
| Mar 19, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | -1.73% | 45,500 |
| Mar 18, 2026 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | - | 17,600 |
| Mar 17, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 4,800 |
| Mar 16, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | - | 20,500 |
| Mar 13, 2026 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | - | 15,300 |
| Mar 12, 2026 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | - | 11,660 |
| Mar 11, 2026 | 1.73 | 1.74 | 1.66 | 1.72 | 1.72 | - | 60,317 |
| Mar 10, 2026 | 1.68 | 1.74 | 1.65 | 1.72 | 1.72 | -1.15% | 17,100 |
| Mar 9, 2026 | 1.62 | 1.75 | 1.62 | 1.74 | 1.74 | 1.16% | 3,600 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | - | 17,501 |
| Mar 5, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | 2.99% | 15,815 |
| Mar 4, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 58,000 |
| Mar 2, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 29,294 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -2.87% | 79,300 |
| Feb 26, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | 34,600 |
| Feb 25, 2026 | 1.74 | 1.75 | 1.67 | 1.74 | 1.74 | - | 51,951 |
| Feb 24, 2026 | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 46,425 |
| Feb 23, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 123,410 |
| Feb 20, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -1.14% | 49,975 |
| Feb 19, 2026 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 1.73% | 470,500 |
| Feb 18, 2026 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | - | 47,500 |
| Feb 17, 2026 | 1.72 | 1.73 | 1.65 | 1.73 | 1.73 | -0.57% | 65,800 |
| Feb 16, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 11,350 |
| Feb 13, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -1.15% | 79,126 |
| Feb 12, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 113,313 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 18,600 |
| Feb 10, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 20,910 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 13,800 |
| Feb 6, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 37,100 |
| Feb 5, 2026 | 1.74 | 1.75 | 1.64 | 1.74 | 1.74 | - | 5,900 |
| Feb 4, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 36,434 |
| 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 |