Stonehenge Inter PCL (BKK:STI)
Thailand · Delayed Price · Currency is THB 1.640
-0.050 (-2.96%)
Nov 2, 2026, 4:39 PM ICT
Stonehenge Inter PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -2.96% | 95,300 |
| Oct 30, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 42,020 |
| Oct 29, 2026 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 25,000 |
| Oct 28, 2026 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | -0.58% | 77,100 |
| Oct 27, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 600 |
| Oct 26, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | 0.59% | 39,811 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | -0.58% | 50,300 |
| Oct 21, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | 0.59% | 1,200 |
| Oct 20, 2026 | 1.67 | 1.71 | 1.60 | 1.70 | 1.70 | - | 1,802 |
| Oct 19, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 2,529 |
| Oct 15, 2026 | 1.71 | 1.71 | 1.55 | 1.71 | 1.71 | -0.58% | 28,140 |
| Oct 14, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 3,300 |
| Oct 9, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 1,130 |
| Oct 8, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 3,900 |
| Oct 7, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 9,600 |
| Oct 6, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 11,500 |
| Oct 5, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | - | 5,000 |
| Oct 2, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 46,900 |
| Oct 1, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 10,100 |
| Sep 30, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 23,900 |
| Sep 29, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 19,432 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 200 |
| Sep 25, 2026 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | - | 29,201 |
| Sep 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 711 |
| Sep 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 4,300 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 8,500 |
| Sep 21, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 22,000 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | - | 17,900 |
| Sep 17, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 27,326 |
| Sep 16, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | - | 8,011 |
| Sep 15, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 13,558 |
| Sep 14, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 36,975 |
| Sep 11, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | - | 9,500 |
| Sep 10, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | - | 81,002 |
| Sep 9, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 902 |
| Sep 8, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 5,600 |
| Sep 7, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 20,202 |
| Sep 4, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | - | 1,500 |
| Sep 3, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | 9,101 |
| Sep 2, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | - | 20,700 |
| Sep 1, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 31,902 |
| Aug 31, 2026 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 2.34% | 4,905 |
| Aug 28, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 11,532 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 4,900 |
| Aug 26, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | - | 35,700 |
| Aug 25, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | - | 18,207 |
| Aug 24, 2026 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | - | 50,400 |
| Aug 21, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 11,750 |
| Aug 20, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | - | 55,300 |
| Aug 19, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 17,211 |