Stone One PCL (BKK:STX)
Thailand · Delayed Price · Currency is THB 1.300
-0.010 (-0.76%)
At close: Aug 28, 2025
Stone One PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | - | -1.54% | 451,901 |
| Aug 28, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | - | -0.76% | 144,900 |
| Aug 27, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | - | 0.77% | 306,700 |
| Aug 26, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | - | - | 321,611 |
| Aug 25, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | - | - | 761,200 |
| Aug 22, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | - | -0.76% | 672,600 |
| Aug 21, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | - | -2.24% | 751,452 |
| Aug 20, 2025 | 1.34 | 1.36 | 1.31 | 1.34 | - | 1.52% | 478,701 |
| Aug 19, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | - | -0.75% | 418,159 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | - | -1.48% | 585,342 |
| Aug 15, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | - | -4.26% | 1,940,500 |
| Aug 14, 2025 | 1.42 | 1.46 | 1.41 | 1.41 | - | 0.71% | 2,274,836 |
| Aug 13, 2025 | 1.42 | 1.44 | 1.35 | 1.40 | - | -1.41% | 1,664,318 |
| Aug 8, 2025 | 1.41 | 1.42 | 1.38 | 1.42 | - | 0.71% | 1,272,571 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | - | - | 1,879,905 |
| Aug 6, 2025 | 1.36 | 1.42 | 1.35 | 1.41 | - | 2.92% | 2,968,800 |
| Aug 5, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | - | 1.48% | 582,300 |
| Aug 4, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | - | -0.74% | 884,401 |
| Aug 1, 2025 | 1.36 | 1.43 | 1.35 | 1.36 | - | - | 1,955,900 |
| Jul 31, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | - | -0.73% | 348,103 |
| Jul 30, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | - | 1.48% | 511,101 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -1.46% | 271,500 |
| Jul 25, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | - | - | 76,000 |
| Jul 24, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | - | - | 112,100 |
| Jul 23, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | - | - | 178,800 |
| Jul 22, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | - | - | 213,100 |
| Jul 21, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | - | - | 189,601 |
| Jul 18, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | - | 2.24% | 220,600 |
| Jul 17, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | - | -2.19% | 513,801 |
| Jul 16, 2025 | 1.34 | 1.38 | 1.33 | 1.37 | - | 2.24% | 400,299 |
| Jul 15, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | - | -0.74% | 542,801 |
| Jul 14, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | - | 0.75% | 814,400 |
| Jul 11, 2025 | 1.29 | 1.36 | 1.28 | 1.34 | - | 3.88% | 1,123,300 |
| Jul 9, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | - | - | 277,700 |
| Jul 8, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | - | -0.77% | 334,000 |
| Jul 7, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | - | - | 366,000 |
| Jul 4, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | - | - | 279,800 |
| Jul 3, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | - | 4.00% | 2,368,900 |
| Jul 2, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | - | -0.79% | 261,401 |
| Jul 1, 2025 | 1.26 | 1.30 | 1.24 | 1.26 | - | - | 593,700 |
| Jun 30, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | - | 0.80% | 287,400 |
| Jun 27, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | - | -1.57% | 159,801 |
| Jun 26, 2025 | 1.27 | 1.31 | 1.25 | 1.27 | - | 1.60% | 731,946 |
| Jun 25, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | - | 2.46% | 1,549,600 |
| Jun 24, 2025 | 1.22 | 1.26 | 1.21 | 1.22 | - | 1.67% | 1,579,500 |
| Jun 23, 2025 | 1.27 | 1.28 | 1.20 | 1.20 | - | -4.76% | 2,864,600 |
| Jun 20, 2025 | 1.26 | 1.31 | 1.25 | 1.26 | - | - | 997,414 |
| Jun 19, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | - | -1.56% | 238,600 |
| Jun 18, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | - | -0.78% | 829,214 |
| Jun 17, 2025 | 1.24 | 1.33 | 1.24 | 1.29 | - | 4.03% | 2,087,400 |