Stonehenge Inter Public Co., Ltd.(TH:STI)
฿1.40-0.03 (-2.10%)
TH:STI
Stonehenge Inter Public Co., Ltd. historical prices
฿1.40
At close:-0.03 (-2.10%)
Stonehenge Inter Public Co., Ltd. (STI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -2.10% | 110,302 | 3.98 |
| Nov 10, 2026 | 1.46 | 1.50 | 1.40 | 1.43 | 1.43 | -6.54% | 155,701 | 6.14 |
| Nov 09, 2026 | 1.53 | 1.57 | 1.41 | 1.52 | 1.52 | -0.65% | 94,301 | 3.95 |
| Nov 06, 2026 | 1.52 | 1.53 | 1.42 | 1.53 | 1.53 | 0.00% | 46,115 | 1.97 |
| Nov 05, 2026 | 1.50 | 1.53 | 1.40 | 1.53 | 1.53 | +2.00% | 17,910 | 0.77 |
| Nov 04, 2026 | 1.61 | 1.63 | 1.35 | 1.50 | 1.50 | -5.66% | 276,025 | 14.16 |
| Nov 03, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -3.05% | 48,750 | 2.58 |
| Nov 02, 2026 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -2.96% | 73,500 | 3.93 |
| Oct 30, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | +5.63% | 42,020 | 2.29 |
| Oct 29, 2026 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 25,000 | 1.38 |
| Oct 28, 2026 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | -0.58% | 77,100 | 4.21 |
| Oct 27, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.00% | 600 | 0.03 |
| Oct 26, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | +0.59% | 39,811 | 2.21 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | -0.58% | 50,300 | 2.88 |
| Oct 21, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | +0.59% | 1,200 | 0.07 |
| Oct 20, 2026 | 1.67 | 1.71 | 1.60 | 1.70 | 1.70 | 0.00% | 1,802 | 0.09 |
| Oct 19, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 2,529 | 0.13 |
| Oct 16, 2026 | 1.71 | 1.71 | 1.55 | 1.71 | 1.71 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.71 | 1.71 | 1.55 | 1.71 | 1.71 | -0.58% | 28,140 | 1.33 |
| Oct 14, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 3,300 | 0.15 |
| Oct 13, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +1.17% | 1,130 | 0.03 |
| Oct 08, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | +0.59% | 3,900 | 0.10 |
| Oct 07, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 9,600 | 0.24 |
| Oct 06, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.00% | 11,500 | 0.29 |
| Oct 05, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.00% | 5,000 | 0.13 |
| Oct 02, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | +0.58% | 46,900 | 1.19 |
| Oct 01, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | +0.59% | 10,100 | 0.26 |
| Sep 30, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 23,900 | 0.61 |
| Sep 29, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 19,432 | 0.48 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 200 | 0.00 |
| Sep 25, 2026 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | 0.00% | 29,201 | 0.71 |
| Sep 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 711 | 0.02 |
| Sep 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 4,300 | 0.10 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.00% | 8,500 | 0.21 |
| Sep 21, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 22,000 | 0.54 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 0.00% | 17,900 | 0.44 |
| Sep 17, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | +0.58% | 27,326 | 0.67 |
| Sep 16, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.00% | 8,010 | 0.20 |
| Sep 15, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 13,558 | 0.34 |
| Sep 14, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.00% | 36,975 | 0.93 |
| Sep 11, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.00% | 9,500 | 0.24 |
| Sep 10, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | 0.00% | 81,002 | 2.11 |
| Sep 09, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 902 | 0.02 |
| Sep 08, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.00% | 5,600 | 0.14 |
| Sep 07, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | 0.00% | 20,202 | 0.52 |
| Sep 04, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.00% | 1,500 | 0.04 |
| Sep 03, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.00% | 9,101 | 0.23 |
