Stonehenge Inter PCL (BKK:STI)
Thailand · Delayed Price · Currency is THB 1.700
0.00 (0.00%)
Jul 3, 2026, 4:18 PM ICT
Stonehenge Inter PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | - | 23,600 |
| May 28, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | - | 20,700 |
| May 27, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | - | 29,127 |
| May 26, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 27,762 |
| May 25, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 11,500 |
| May 22, 2026 | 1.66 | 1.67 | 1.61 | 1.67 | 1.67 | 0.60% | 45,700 |
| May 21, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | - | 11,245 |
| May 20, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 5,627 |
| May 19, 2026 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | -1.20% | 17,000 |
| May 18, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 2,902 |
| May 15, 2026 | 1.66 | 1.68 | 1.62 | 1.68 | 1.68 | 1.20% | 8,900 |
| May 14, 2026 | 1.60 | 1.66 | 1.56 | 1.66 | 1.66 | 3.75% | 18,711 |
| May 13, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 1.27% | 114,600 |
| May 12, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 30,900 |
| May 11, 2026 | 1.58 | 1.63 | 1.58 | 1.58 | 1.58 | - | 13,319 |
| May 8, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 7,306 |
| May 7, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.25% | 15,900 |
| May 6, 2026 | 1.60 | 1.69 | 1.59 | 1.60 | 1.60 | 1.27% | 44,912 |
| May 5, 2026 | 1.69 | 1.69 | 1.54 | 1.58 | 1.58 | -6.51% | 178,200 |
| Apr 30, 2026 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | - | 61,100 |
| Apr 29, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 1,700 |
| Apr 28, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | - | 14,000 |
| Apr 27, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | -0.58% | 4,300 |
| Apr 24, 2026 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 0.59% | 3,100 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.73% | 13,800 |
| Apr 22, 2026 | 1.65 | 1.74 | 1.65 | 1.73 | 1.73 | 1.76% | 6,501 |
| Apr 21, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 3,019 |