Stonehenge Inter PCL (BKK:STI)
Thailand · Delayed Price · Currency is THB 1.690
+0.020 (1.20%)
May 25, 2026, 11:45 AM ICT
Stonehenge Inter PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | - | 1.20% | 6,100 |
| 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 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.52 | 1.68 | 1.68 | -2.33% | 92,550 |
| Apr 17, 2026 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | -0.58% | 14,498 |
| Apr 16, 2026 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 4,900 |
| Apr 10, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | - | 3,402 |
| Apr 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 7,000 |
| Apr 7, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 1,102 |
| Apr 3, 2026 | 1.72 | 1.72 | 1.60 | 1.71 | 1.71 | -1.16% | 49,400 |
| Apr 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,001 |
| Apr 1, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 3,500 |
| Mar 31, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | -0.58% | 7,404 |
| Mar 30, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 5,000 |
| Mar 27, 2026 | 1.74 | 1.74 | 1.66 | 1.72 | 1.72 | 0.58% | 9,400 |
| Mar 26, 2026 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 4.27% | 26,211 |
| Mar 25, 2026 | 1.62 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 17,204 |
| Mar 24, 2026 | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | -1.81% | 43,200 |
| 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 |