Stonehenge Inter PCL (BKK:STI)
Thailand · Delayed Price · Currency is THB 1.740
-0.020 (-1.14%)
Aug 14, 2026, 12:18 PM ICT
Stonehenge Inter PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 600 |
| Aug 13, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 2.33% | 7,239 |
| Aug 11, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | - | 15,002 |
| Aug 10, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | - | 18,500 |
| Aug 7, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 32,000 |
| Aug 6, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -1.69% | 9,010 |
| Aug 5, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | - | 59,700 |
| Aug 4, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 17,100 |
| Aug 3, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | - | 10,901 |
| Jul 31, 2026 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | 91,700 |
| Jul 30, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 20,400 |
| Jul 27, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 16,200 |
| Jul 24, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | - | 42,800 |
| Jul 23, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 92,330 |
| Jul 22, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 29,800 |
| Jul 21, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 14,206 |
| Jul 20, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 88,300 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 84,603 |
| Jul 16, 2026 | 1.80 | 1.81 | 1.71 | 1.73 | 1.73 | -3.35% | 219,917 |
| Jul 15, 2026 | 1.74 | 1.81 | 1.73 | 1.79 | 1.79 | 2.87% | 654,575 |
| Jul 14, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 160,810 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 81,200 |
| Jul 10, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | - | 7,100 |
| Jul 9, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 5,300 |
| Jul 8, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 6,000 |
| Jul 7, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 8,200 |
| Jul 6, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | - | 3,900 |
| Jul 3, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | - | 20,401 |
| Jul 2, 2026 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | -1.73% | 122,500 |
| Jul 1, 2026 | 1.73 | 1.73 | 1.67 | 1.73 | 1.73 | - | 27,800 |
| Jun 30, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 5,209 |
| Jun 29, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 2,500 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -1.16% | 5,302 |
| Jun 25, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | - | 22,701 |
| Jun 24, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | -0.58% | 15,500 |
| Jun 23, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | -0.57% | 4,700 |
| Jun 22, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 0.58% | 2,517 |
| Jun 19, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 3,309 |
| Jun 18, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.71% | 12,100 |
| Jun 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 510 |
| Jun 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 606 |
| Jun 15, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 4,201 |
| Jun 12, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | - | 25,700 |
| Jun 11, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 9,010 |
| Jun 10, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -1.16% | 4,149 |
| Jun 9, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | - | 11,700 |
| Jun 8, 2026 | 1.71 | 1.72 | 1.66 | 1.72 | 1.72 | 0.58% | 16,101 |
| Jun 5, 2026 | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | -0.58% | 4,000 |
| Jun 4, 2026 | 1.71 | 1.72 | 1.65 | 1.72 | 1.72 | - | 44,700 |
| Jun 2, 2026 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 118,300 |