Stonehenge Inter PCL (BKK:STI)
Thailand
· Delayed Price · Currency is THB 1.690
-0.010 (-0.59%)
Apr 29, 2026, 4:27 PM ICT
Stonehenge Inter PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | 2.99% | 15,815 |
| Mar 4, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 58,000 |
| Mar 2, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 29,294 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -2.87% | 79,300 |
| Feb 26, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | 34,600 |
| Feb 25, 2026 | 1.74 | 1.75 | 1.67 | 1.74 | 1.74 | - | 51,951 |
| Feb 24, 2026 | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 46,425 |
| Feb 23, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 123,410 |
| Feb 20, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -1.14% | 49,975 |
| Feb 19, 2026 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 1.73% | 470,500 |
| Feb 18, 2026 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | - | 47,500 |
| Feb 17, 2026 | 1.72 | 1.73 | 1.65 | 1.73 | 1.73 | -0.57% | 65,800 |
| Feb 16, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 11,350 |
| Feb 13, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -1.15% | 79,126 |
| Feb 12, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 113,313 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 18,600 |
| Feb 10, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 20,910 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 13,800 |
| Feb 6, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 37,100 |
| Feb 5, 2026 | 1.74 | 1.75 | 1.64 | 1.74 | 1.74 | - | 5,900 |
| Feb 4, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 36,434 |
| Feb 3, 2026 | 1.79 | 1.79 | 1.60 | 1.72 | 1.72 | -3.91% | 108,339 |
| Feb 2, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.76 | 2.29% | 59,150 |
| Jan 30, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.72 | - | 50,800 |
| Jan 29, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.72 | 0.57% | 34,016 |
| Jan 28, 2026 | 1.79 | 1.79 | 1.66 | 1.74 | 1.71 | -2.25% | 101,119 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.75 | 0.56% | 89,476 |
| Jan 26, 2026 | 1.78 | 1.80 | 1.62 | 1.77 | 1.74 | -1.67% | 136,600 |
| Jan 23, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.77 | - | 31,374 |
| Jan 22, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.77 | -1.64% | 34,400 |
| Jan 21, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.80 | - | 19,900 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.79 | 1.83 | 1.80 | - | 26,006 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.80 | - | 13,226 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.80 | - | 22,304 |
| Jan 15, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.80 | -0.54% | 40,402 |
| Jan 14, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.81 | -2.13% | 40,919 |
| Jan 13, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.85 | -0.53% | 12,200 |
| Jan 12, 2026 | 1.87 | 1.89 | 1.84 | 1.89 | 1.86 | - | 42,100 |
| Jan 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | - | 200 |
| Jan 8, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.86 | -0.53% | 32,765 |
| Jan 7, 2026 | 1.86 | 1.91 | 1.86 | 1.90 | 1.87 | - | 178,960 |
| Jan 6, 2026 | 1.85 | 1.91 | 1.83 | 1.90 | 1.87 | 1.06% | 150,615 |
| Jan 5, 2026 | 1.89 | 1.90 | 1.83 | 1.88 | 1.85 | -1.05% | 61,670 |
| Dec 30, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.87 | 0.53% | 24,211 |
| Dec 29, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.86 | -1.05% | 16,906 |
| Dec 26, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.88 | -1.04% | 16,200 |
| Dec 25, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.90 | 1.05% | 4,700 |
| Dec 24, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.88 | - | 29,706 |
| Dec 23, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.88 | - | 4,800 |
| Dec 22, 2025 | 1.91 | 1.92 | 1.87 | 1.91 | 1.88 | - | 32,720 |
| Dec 19, 2025 | 1.91 | 1.91 | 1.87 | 1.91 | 1.88 | 0.53% | 104,310 |
| Dec 18, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.87 | - | 8,747 |
| Dec 17, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.87 | - | 2,400 |
| Dec 16, 2025 | 1.90 | 1.91 | 1.86 | 1.90 | 1.87 | -0.52% | 26,813 |
| Dec 15, 2025 | 1.91 | 1.91 | 1.86 | 1.91 | 1.88 | - | 49,619 |
| Dec 12, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.88 | - | 42,750 |
| Dec 11, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.88 | 0.53% | 7,012 |
| Dec 9, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.87 | -1.55% | 19,900 |
| Dec 8, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.90 | -0.52% | 44,902 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.91 | - | 21,708 |
| Dec 3, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.91 | -2.51% | 28,207 |
| Dec 2, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.96 | 0.51% | 701 |
| Dec 1, 2025 | 1.94 | 1.98 | 1.93 | 1.98 | 1.95 | 2.06% | 17,003 |
| Nov 28, 2025 | 1.95 | 2.00 | 1.90 | 1.94 | 1.91 | -2.51% | 102,403 |
| Nov 27, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.96 | 2.05% | 22,706 |
| Nov 26, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.92 | - | 17,400 |
| Nov 25, 2025 | 1.98 | 2.00 | 1.86 | 1.95 | 1.92 | - | 56,500 |