Stone One PCL (BKK:STX)
Thailand · Delayed Price · Currency is THB 1.050
-0.110 (-9.48%)
Last updated: Mar 2, 2026, 3:09 PM ICT
Stone One PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | -9.40% | 3,001,506 |
| Feb 27, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 862,405 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 386,600 |
| Feb 25, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 732,802 |
| Feb 24, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 424,300 |
| Feb 23, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 907,852 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 2,105,502 |
| Feb 19, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,631,301 |
| Feb 18, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | - | 1,903,002 |
| Feb 17, 2026 | 1.12 | 1.20 | 1.11 | 1.18 | 1.18 | 5.36% | 2,792,435 |
| Feb 16, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 915,024 |
| Feb 13, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 1,455,120 |
| Feb 12, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 500,025 |
| Feb 11, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 1,338,342 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 434,247 |
| Feb 9, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 496,790 |
| Feb 6, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 531,900 |
| Feb 5, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 287,500 |
| Feb 4, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 304,416 |
| Feb 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 447,120 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 718,807 |
| Jan 30, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 465,208 |
| Jan 29, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 972,412 |
| Jan 28, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 896,032 |
| Jan 27, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 678,100 |
| Jan 26, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 671,500 |
| Jan 23, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 710,500 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 799,700 |
| Jan 21, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 629,900 |
| Jan 20, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 677,531 |
| Jan 19, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 196,847 |
| Jan 16, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 376,304 |
| Jan 15, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 147,450 |
| Jan 14, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 300,000 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 1,018,402 |
| Jan 12, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 328,400 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 582,500 |
| Jan 8, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 955,900 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 594,800 |
| Jan 6, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 450,200 |
| Jan 5, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 736,400 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 699,200 |
| Dec 29, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 469,700 |
| Dec 26, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 378,000 |
| Dec 25, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 455,192 |
| Dec 24, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 979,201 |
| Dec 23, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 668,321 |
| Dec 22, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 436,702 |
| Dec 19, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 299,399 |
| Dec 18, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 873,309 |