Skip to main content
Stonehenge Inter PCL (BKK:STI)
Thailand flag Thailand · Delayed Price · Currency is THB
1.740
+0.020 (1.16%)
Mar 9, 2026, 4:39 PM ICT

Stonehenge Inter PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.731.731.671.721.72-17,501
Mar 5, 20261.741.741.681.721.722.99%15,815
Mar 4, 20261.681.701.651.671.67-1.76%58,000
Mar 2, 20261.711.721.671.701.700.59%29,294
Feb 27, 20261.751.751.671.691.69-2.87%79,300
Feb 26, 20261.701.741.701.741.74-34,600
Feb 25, 20261.741.751.671.741.74-51,951
Feb 24, 20261.721.741.681.741.742.35%46,425
Feb 23, 20261.741.741.691.701.70-2.30%123,410
Feb 20, 20261.751.751.731.741.74-1.14%49,975
Feb 19, 20261.721.771.711.761.761.73%470,500
Feb 18, 20261.731.731.691.731.73-47,500
Feb 17, 20261.721.731.651.731.73-0.57%65,800
Feb 16, 20261.721.741.711.741.741.16%11,350
Feb 13, 20261.731.741.701.721.72-1.15%79,126
Feb 12, 20261.731.741.721.741.74-113,313
Feb 11, 20261.741.741.721.741.74-18,600
Feb 10, 20261.731.741.711.741.741.16%20,910
Feb 9, 20261.741.741.701.721.721.18%13,800
Feb 6, 20261.731.741.691.701.70-2.30%37,100
Feb 5, 20261.741.751.641.741.74-5,900
Feb 4, 20261.721.741.701.741.741.16%36,434
Feb 3, 20261.791.791.601.721.72-3.91%108,339
Feb 2, 20261.751.791.751.791.762.29%59,150
Jan 30, 20261.751.761.721.751.72-50,800
Jan 29, 20261.741.761.721.751.720.57%34,016
Jan 28, 20261.791.791.661.741.71-2.25%101,119
Jan 27, 20261.801.801.761.781.750.56%89,476
Jan 26, 20261.781.801.621.771.74-1.67%136,600
Jan 23, 20261.801.811.751.801.77-31,374
Jan 22, 20261.841.841.781.801.77-1.64%34,400
Jan 21, 20261.821.831.801.831.80-19,900
Jan 20, 20261.831.831.791.831.80-26,006
Jan 19, 20261.861.861.801.831.80-13,226
Jan 16, 20261.861.861.801.831.80-22,304
Jan 15, 20261.881.881.821.831.80-0.54%40,402
Jan 14, 20261.861.881.831.841.81-2.13%40,919
Jan 13, 20261.881.891.861.881.85-0.53%12,200
Jan 12, 20261.871.891.841.891.86-42,100
Jan 9, 20261.891.891.891.891.86-200
Jan 8, 20261.881.901.881.891.86-0.53%32,765
Jan 7, 20261.861.911.861.901.87-178,960
Jan 6, 20261.851.911.831.901.871.06%150,615
Jan 5, 20261.891.901.831.881.85-1.05%61,670
Dec 30, 20251.891.901.871.901.870.53%24,211
Dec 29, 20251.921.921.881.891.86-1.05%16,906
Dec 26, 20251.921.921.911.911.88-1.04%16,200
Dec 25, 20251.921.941.891.931.901.05%4,700
Dec 24, 20251.921.921.901.911.88-29,706
Dec 23, 20251.921.921.901.911.88-4,800
Dec 22, 20251.911.921.871.911.88-32,720
Dec 19, 20251.911.911.871.911.880.53%104,310
Dec 18, 20251.911.911.871.901.87-8,747
Dec 17, 20251.911.921.901.901.87-2,400
Dec 16, 20251.901.911.861.901.87-0.52%26,813
Dec 15, 20251.911.911.861.911.88-49,619
Dec 12, 20251.881.911.881.911.88-42,750
Dec 11, 20251.881.911.881.911.880.53%7,012
Dec 9, 20251.891.921.881.901.87-1.55%19,900
Dec 8, 20251.911.931.901.931.90-0.52%44,902
Dec 4, 20251.951.951.931.941.91-21,708
Dec 3, 20251.941.941.931.941.91-2.51%28,207
Dec 2, 20251.981.991.981.991.960.51%701
Dec 1, 20251.941.981.931.981.952.06%17,003
Nov 28, 20251.952.001.901.941.91-2.51%102,403
Nov 27, 20251.982.001.951.991.962.05%22,706
Nov 26, 20251.911.961.911.951.92-17,400
Nov 25, 20251.982.001.861.951.92-56,500
Nov 24, 20251.981.991.941.951.92-2.50%3,900
Nov 21, 20252.002.001.992.001.97-1,801
Nov 20, 20251.942.001.942.001.97-1,500
Nov 19, 20252.002.002.002.001.970.50%901
Nov 18, 20252.002.001.941.991.96-0.50%8,601
Nov 17, 20251.982.001.922.001.972.04%7,213
Nov 14, 20251.951.971.901.961.93-2.00%21,210
Nov 13, 20252.002.001.952.001.971.01%1,900
Nov 12, 20252.002.001.951.981.951.02%6,350
Nov 11, 20252.002.001.881.961.93-2.00%70,400
Nov 10, 20251.992.021.992.001.971.01%7,606
Nov 7, 20251.982.021.961.981.95-0.50%51,516
Nov 6, 20251.982.001.941.991.96-0.50%23,000
Nov 5, 20251.972.021.972.001.97-6,100
Nov 4, 20251.992.001.992.001.97-0.99%2,500
Nov 3, 20252.022.021.962.021.99-32,300
Oct 31, 20251.982.021.972.021.991.00%3,208
Oct 30, 20252.002.101.972.001.97-12,100
Oct 29, 20252.002.001.912.001.970.50%37,000
Oct 28, 20252.042.061.971.991.96-2.45%48,700
Oct 27, 20252.102.121.972.042.01-2.86%58,400
Oct 24, 20252.102.142.022.102.07-34,400
Oct 22, 20252.062.102.022.102.07-1.87%6,700
Oct 21, 20252.142.142.142.142.110.94%700
Oct 20, 20252.062.121.992.122.09-60,519
Oct 17, 20252.062.122.062.122.09-0.93%12,400
Oct 16, 20252.062.142.062.142.11-0.93%11,300
Oct 15, 20252.162.161.982.162.130.93%66,000
Oct 14, 20252.142.142.142.142.110.94%2,200
Oct 10, 20252.122.122.122.122.09-4,900
Oct 9, 20252.082.122.082.122.09-0.93%10,900
Oct 8, 20252.102.162.082.142.11-0.93%25,900