Skip to main content
Stone One PCL (BKK:STX)
Thailand flag Thailand · Delayed Price · Currency is THB
0.900
0.00 (0.00%)
Last updated: Apr 29, 2026, 2:26 PM ICT

Stone One PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.910.900.91-1.11%241,700
Apr 27, 20260.910.910.900.900.90-424,360
Apr 24, 20260.910.910.900.900.90-333,300
Apr 23, 20260.900.910.900.900.90-580,700
Apr 22, 20260.920.920.900.900.90-1.10%376,302
Apr 21, 20260.920.920.900.910.91-1.09%666,900
Apr 20, 20260.920.920.910.920.921.10%636,600
Apr 17, 20260.900.950.890.910.911.11%4,264,400
Apr 16, 20260.890.910.880.900.902.27%1,113,480
Apr 10, 20260.890.900.880.880.88-1,397,778
Apr 9, 20260.890.900.880.880.88-1.12%880,010
Apr 8, 20260.900.900.880.890.89-2,243,222
Apr 7, 20260.900.900.890.890.89-1.11%913,000
Apr 3, 20260.910.930.900.900.90-1.10%1,008,700
Apr 2, 20260.910.930.900.910.911.11%401,201
Apr 1, 20260.900.920.900.900.90-684,600
Mar 31, 20260.900.910.900.900.901.12%1,285,000
Mar 30, 20260.890.900.880.890.89-1,031,601
Mar 27, 20260.930.930.890.890.89-4.30%3,271,802
Mar 26, 20260.960.960.930.930.93-3.12%1,379,541
Mar 25, 20260.980.990.960.960.96-2.04%2,651,611
Mar 24, 20260.991.000.980.980.98-1.01%360,300
Mar 23, 20261.001.000.990.990.99-548,000
Mar 20, 20261.001.000.990.990.99-1.00%719,500
Mar 19, 20261.011.010.991.001.00-613,400
Mar 18, 20261.021.021.001.001.00-1.96%496,305
Mar 17, 20261.001.020.991.021.022.00%862,800
Mar 16, 20261.001.011.001.001.00-6.54%2,507,918
Mar 13, 20261.101.101.061.070.99-1.83%3,175,910
Mar 12, 20261.061.101.061.091.002.83%956,290
Mar 11, 20261.051.101.051.060.981.92%2,254,897
Mar 10, 20261.041.061.031.040.960.97%1,009,809
Mar 9, 20261.031.041.021.030.95-1.90%2,046,301
Mar 6, 20261.021.051.021.050.973.96%1,437,300
Mar 5, 20261.031.061.011.010.93-2,422,000
Mar 4, 20261.061.060.991.010.93-4.72%3,750,542
Mar 2, 20261.051.101.031.060.98-9.40%3,001,506
Feb 27, 20261.171.181.151.171.08-0.85%862,405
Feb 26, 20261.191.191.171.181.090.85%386,600
Feb 25, 20261.171.201.171.171.08-732,802
Feb 24, 20261.171.181.161.171.08-424,300
Feb 23, 20261.161.181.161.171.080.86%907,852
Feb 20, 20261.191.191.151.161.07-1.69%2,105,502
Feb 19, 20261.201.201.171.181.09-1,631,301
Feb 18, 20261.181.211.171.181.09-1,903,002
Feb 17, 20261.121.201.111.181.095.36%2,792,435
Feb 16, 20261.101.121.091.121.032.75%915,024
Feb 13, 20261.071.111.061.091.001.87%1,455,120
Feb 12, 20261.051.071.041.070.991.90%500,025
Feb 11, 20261.041.061.041.050.971.94%1,338,342
Feb 10, 20261.041.041.031.030.95-0.96%434,247
Feb 9, 20261.031.041.021.040.961.96%496,790
Feb 6, 20261.031.031.021.020.94-0.97%531,900
Feb 5, 20261.021.031.011.030.95-287,500
Feb 4, 20261.021.031.021.030.950.98%304,416
Feb 3, 20261.031.031.021.020.94-0.97%447,120
Feb 2, 20261.041.041.021.030.95-718,807
Jan 30, 20261.031.041.021.030.95-465,208
Jan 29, 20261.041.041.021.030.95-0.96%972,412
Jan 28, 20261.031.051.021.040.961.96%896,032
Jan 27, 20261.031.031.021.020.94-0.97%678,100
Jan 26, 20261.031.041.021.030.95-671,500
Jan 23, 20261.041.051.031.030.95-0.96%710,500
Jan 22, 20261.051.051.021.040.960.97%799,700
Jan 21, 20261.051.061.031.030.95-1.90%629,900
Jan 20, 20261.041.061.031.050.970.96%677,531
Jan 19, 20261.041.051.031.040.960.97%196,847
Jan 16, 20261.031.041.031.030.95-376,304
Jan 15, 20261.021.031.021.030.950.98%147,450
Jan 14, 20261.021.031.011.020.94-0.97%300,000
Jan 13, 20261.041.051.011.030.95-0.96%1,018,402
Jan 12, 20261.051.051.041.040.96-0.95%328,400
Jan 9, 20261.051.051.041.050.97-582,500
Jan 8, 20261.051.061.041.050.97-955,900
Jan 7, 20261.051.051.041.050.97-594,800
Jan 6, 20261.051.061.041.050.97-450,200
Jan 5, 20261.041.061.041.050.970.96%736,400
Dec 30, 20251.051.051.031.040.96-699,200
Dec 29, 20251.041.061.041.040.96-0.95%469,700
Dec 26, 20251.051.061.041.050.97-378,000
Dec 25, 20251.051.061.041.050.97-455,192
Dec 24, 20251.061.061.041.050.97-0.94%979,201
Dec 23, 20251.061.071.041.060.980.95%668,321
Dec 22, 20251.061.071.051.050.97-0.94%436,702
Dec 19, 20251.071.071.051.060.98-0.93%299,399
Dec 18, 20251.081.081.061.070.99-873,309
Dec 17, 20251.071.081.061.070.99-0.93%1,003,639
Dec 16, 20251.081.091.071.080.99-523,680
Dec 15, 20251.091.091.081.080.99-169,600
Dec 12, 20251.071.091.071.080.990.93%283,400
Dec 11, 20251.081.111.061.070.99-0.93%2,422,905
Dec 9, 20251.091.091.071.080.99-763,000
Dec 8, 20251.101.101.071.080.99-1.82%628,681
Dec 4, 20251.101.111.101.101.01-867,100
Dec 3, 20251.111.111.101.101.01-0.90%955,200
Dec 2, 20251.111.121.101.111.02-801,996
Dec 1, 20251.111.141.111.111.02-2,575,901
Nov 28, 20251.101.121.091.111.020.91%866,201
Nov 27, 20251.131.131.101.101.01-0.90%648,799
Nov 26, 20251.121.141.111.111.02-0.89%666,900