Skip to main content
Stone One PCL (BKK:STX)
Thailand flag Thailand · Delayed Price · Currency is THB
1.050
+0.040 (3.96%)
At close: Mar 6, 2026

Stone One PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.021.051.021.051.053.96%1,437,300
Mar 5, 20261.031.061.011.011.01-2,422,000
Mar 4, 20261.061.060.991.011.01-4.72%3,750,542
Mar 2, 20261.051.101.031.061.06-9.40%3,001,506
Feb 27, 20261.171.181.151.171.17-0.85%862,405
Feb 26, 20261.191.191.171.181.180.85%386,600
Feb 25, 20261.171.201.171.171.17-732,802
Feb 24, 20261.171.181.161.171.17-424,300
Feb 23, 20261.161.181.161.171.170.86%907,852
Feb 20, 20261.191.191.151.161.16-1.69%2,105,502
Feb 19, 20261.201.201.171.181.18-1,631,301
Feb 18, 20261.181.211.171.181.18-1,903,002
Feb 17, 20261.121.201.111.181.185.36%2,792,435
Feb 16, 20261.101.121.091.121.122.75%915,024
Feb 13, 20261.071.111.061.091.091.87%1,455,120
Feb 12, 20261.051.071.041.071.071.90%500,025
Feb 11, 20261.041.061.041.051.051.94%1,338,342
Feb 10, 20261.041.041.031.031.03-0.96%434,247
Feb 9, 20261.031.041.021.041.041.96%496,790
Feb 6, 20261.031.031.021.021.02-0.97%531,900
Feb 5, 20261.021.031.011.031.03-287,500
Feb 4, 20261.021.031.021.031.030.98%304,416
Feb 3, 20261.031.031.021.021.02-0.97%447,120
Feb 2, 20261.041.041.021.031.03-718,807
Jan 30, 20261.031.041.021.031.03-465,208
Jan 29, 20261.041.041.021.031.03-0.96%972,412
Jan 28, 20261.031.051.021.041.041.96%896,032
Jan 27, 20261.031.031.021.021.02-0.97%678,100
Jan 26, 20261.031.041.021.031.03-671,500
Jan 23, 20261.041.051.031.031.03-0.96%710,500
Jan 22, 20261.051.051.021.041.040.97%799,700
Jan 21, 20261.051.061.031.031.03-1.90%629,900
Jan 20, 20261.041.061.031.051.050.96%677,531
Jan 19, 20261.041.051.031.041.040.97%196,847
Jan 16, 20261.031.041.031.031.03-376,304
Jan 15, 20261.021.031.021.031.030.98%147,450
Jan 14, 20261.021.031.011.021.02-0.97%300,000
Jan 13, 20261.041.051.011.031.03-0.96%1,018,402
Jan 12, 20261.051.051.041.041.04-0.95%328,400
Jan 9, 20261.051.051.041.051.05-582,500
Jan 8, 20261.051.061.041.051.05-955,900
Jan 7, 20261.051.051.041.051.05-594,800
Jan 6, 20261.051.061.041.051.05-450,200
Jan 5, 20261.041.061.041.051.050.96%736,400
Dec 30, 20251.051.051.031.041.04-699,200
Dec 29, 20251.041.061.041.041.04-0.95%469,700
Dec 26, 20251.051.061.041.051.05-378,000
Dec 25, 20251.051.061.041.051.05-455,192
Dec 24, 20251.061.061.041.051.05-0.94%979,201
Dec 23, 20251.061.071.041.061.060.95%668,321
Dec 22, 20251.061.071.051.051.05-0.94%436,702
Dec 19, 20251.071.071.051.061.06-0.93%299,399
Dec 18, 20251.081.081.061.071.07-873,309
Dec 17, 20251.071.081.061.071.07-0.93%1,003,639
Dec 16, 20251.081.091.071.081.08-523,680
Dec 15, 20251.091.091.081.081.08-169,600
Dec 12, 20251.071.091.071.081.080.93%283,400
Dec 11, 20251.081.111.061.071.07-0.93%2,422,905
Dec 9, 20251.091.091.071.081.08-763,000
Dec 8, 20251.101.101.071.081.08-1.82%628,681
Dec 4, 20251.101.111.101.101.10-867,100
Dec 3, 20251.111.111.101.101.10-0.90%955,200
Dec 2, 20251.111.121.101.111.11-801,996
Dec 1, 20251.111.141.111.111.11-2,575,901
Nov 28, 20251.101.121.091.111.110.91%866,201
Nov 27, 20251.131.131.101.101.10-0.90%648,799
Nov 26, 20251.121.141.111.111.11-0.89%666,900
Nov 25, 20251.141.151.111.121.12-1.75%833,100
Nov 24, 20251.131.151.131.141.140.88%442,700
Nov 21, 20251.141.151.131.131.13-0.88%528,400
Nov 20, 20251.151.151.141.141.14-157,200
Nov 19, 20251.151.161.141.141.14-0.87%1,247,311
Nov 18, 20251.161.161.151.151.15-0.86%2,142,500
Nov 17, 20251.161.161.151.161.16-824,600
Nov 14, 20251.171.171.151.161.16-0.85%203,900
Nov 13, 20251.181.181.161.171.170.86%165,200
Nov 12, 20251.191.191.161.161.16-2.52%505,200
Nov 11, 20251.181.191.161.191.190.85%400,001
Nov 10, 20251.191.191.171.181.18-65,600
Nov 7, 20251.181.191.171.181.18-281,708
Nov 6, 20251.191.201.181.181.18-399,702
Nov 5, 20251.171.191.171.181.18-322,101
Nov 4, 20251.181.191.161.181.18-447,200
Nov 3, 20251.201.201.171.181.18-200,602
Oct 31, 20251.171.241.171.181.181.72%1,736,201
Oct 30, 20251.161.171.161.161.16-224,200
Oct 29, 20251.181.181.151.161.16-1.69%411,600
Oct 28, 20251.171.181.151.181.181.72%549,602
Oct 27, 20251.201.201.161.161.16-0.85%512,200
Oct 24, 20251.171.181.161.171.170.86%213,800
Oct 22, 20251.161.161.151.161.160.87%111,100
Oct 21, 20251.141.171.141.151.150.88%460,401
Oct 20, 20251.181.191.131.141.14-2.56%816,002
Oct 17, 20251.171.181.161.171.17-376,802
Oct 16, 20251.181.191.171.171.17-111,110
Oct 15, 20251.171.201.161.171.170.86%322,902
Oct 14, 20251.171.181.161.161.16-0.85%549,900
Oct 10, 20251.201.201.171.171.17-2.50%1,159,390
Oct 9, 20251.211.211.191.201.20-0.83%814,001
Oct 8, 20251.221.231.201.211.21-0.82%567,600