Stone One PCL (BKK:STX)
Thailand · Delayed Price · Currency is THB 0.9100
+0.0100 (1.11%)
Last updated: Apr 28, 2026, 4:13 PM ICT
Stone One PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | - | 1.11% | 241,700 |
| Apr 27, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 424,360 |
| Apr 24, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 333,300 |
| Apr 23, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 580,700 |
| Apr 22, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 376,302 |
| Apr 21, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 666,900 |
| Apr 20, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 636,600 |
| Apr 17, 2026 | 0.90 | 0.95 | 0.89 | 0.91 | 0.91 | 1.11% | 4,264,400 |
| Apr 16, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 1,113,480 |
| Apr 10, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | - | 1,397,778 |
| Apr 9, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 880,010 |
| Apr 8, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 2,243,222 |
| Apr 7, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 913,000 |
| Apr 3, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 1,008,700 |
| Apr 2, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 401,201 |
| Apr 1, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 684,600 |
| Mar 31, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 1.12% | 1,285,000 |
| Mar 30, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 1,031,601 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 3,271,802 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 1,379,541 |
| Mar 25, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 2,651,611 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 360,300 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 548,000 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 719,500 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 613,400 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 496,305 |
| Mar 17, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 862,800 |
| Mar 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -6.54% | 2,507,918 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 0.99 | -1.83% | 3,175,910 |
| Mar 12, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.00 | 2.83% | 956,290 |
| Mar 11, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 0.98 | 1.92% | 2,254,897 |
| Mar 10, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 0.96 | 0.97% | 1,009,809 |
| Mar 9, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 0.95 | -1.90% | 2,046,301 |
| Mar 6, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 0.97 | 3.96% | 1,437,300 |
| Mar 5, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | 0.93 | - | 2,422,000 |
| Mar 4, 2026 | 1.06 | 1.06 | 0.99 | 1.01 | 0.93 | -4.72% | 3,750,542 |
| Mar 2, 2026 | 1.05 | 1.10 | 1.03 | 1.06 | 0.98 | -9.40% | 3,001,506 |
| Feb 27, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.08 | -0.85% | 862,405 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.09 | 0.85% | 386,600 |
| Feb 25, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.08 | - | 732,802 |
| Feb 24, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.08 | - | 424,300 |
| Feb 23, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.08 | 0.86% | 907,852 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.07 | -1.69% | 2,105,502 |
| Feb 19, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.09 | - | 1,631,301 |
| Feb 18, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.09 | - | 1,903,002 |
| Feb 17, 2026 | 1.12 | 1.20 | 1.11 | 1.18 | 1.09 | 5.36% | 2,792,435 |
| Feb 16, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.03 | 2.75% | 915,024 |
| Feb 13, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.00 | 1.87% | 1,455,120 |
| Feb 12, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 0.99 | 1.90% | 500,025 |
| Feb 11, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 0.97 | 1.94% | 1,338,342 |