Stone One Public Company Limited (STX) Historical Prices

Time Period

Events

TH:STX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.71	0.72	0.71	0.71	0.71	0.00%	64,843	0.10
Nov 10, 2026	0.71	0.71	0.69	0.71	0.71	+1.43%	282,132	0.44
Nov 09, 2026	0.73	0.73	0.69	0.69	0.69	-1.43%	613,406	0.97
Nov 06, 2026	0.71	0.73	0.70	0.70	0.70	-4.11%	576,534	0.91
Nov 05, 2026	0.72	0.73	0.72	0.73	0.73	+1.39%	4,200	0.01
Nov 04, 2026	0.72	0.74	0.72	0.72	0.72	0.00%	33,710	0.05
Nov 03, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	147,601	0.23
Nov 02, 2026	0.70	0.73	0.70	0.73	0.73	+2.82%	262,578	0.41
Oct 30, 2026	0.74	0.75	0.71	0.71	0.71	-4.05%	442,011	0.70
Oct 29, 2026	0.74	0.76	0.74	0.74	0.74	-1.33%	110,268	0.17
Oct 28, 2026	0.75	0.75	0.74	0.75	0.75	0.00%	309,420	0.48
Oct 27, 2026	0.75	0.76	0.75	0.75	0.75	0.00%	204,626	0.32
Oct 26, 2026	0.75	0.76	0.75	0.75	0.75	+1.35%	383,873	0.60
Oct 23, 2026	0.74	0.78	0.74	0.74	0.74	0.00%	0	0.00
Oct 22, 2026	0.78	0.78	0.74	0.74	0.74	-3.90%	1,850,784	2.99
Oct 21, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	2,561,005	4.37
Oct 20, 2026	0.79	0.80	0.79	0.80	0.80	0.00%	577,600	0.93
Oct 19, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	84,700	0.12
Oct 16, 2026	0.80	0.80	0.78	0.80	0.80	0.00%	0	0.00
Oct 15, 2026	0.80	0.80	0.78	0.80	0.80	0.00%	139,530	0.20
Oct 14, 2026	0.80	0.81	0.79	0.80	0.80	0.00%	807,852	1.15
Oct 13, 2026	0.80	0.80	0.79	0.80	0.80	0.00%	0	0.00
Oct 12, 2026	0.79	0.80	0.79	0.80	0.80	+1.27%	31,808	0.04
Oct 09, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	252,015	0.34
Oct 08, 2026	0.80	0.81	0.80	0.80	0.80	0.00%	50,205	0.07
Oct 07, 2026	0.80	0.81	0.79	0.80	0.80	-1.23%	937,300	1.28
Oct 06, 2026	0.80	0.81	0.80	0.81	0.81	+1.25%	69,800	0.09
Oct 05, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	65,413	0.09
Oct 02, 2026	0.80	0.81	0.80	0.81	0.81	0.00%	563,502	0.76
Oct 01, 2026	0.79	0.81	0.79	0.81	0.81	+2.53%	99,800	0.13
Sep 30, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	868,948	1.18
Sep 29, 2026	0.81	0.83	0.80	0.80	0.80	0.00%	1,296,304	1.79
Sep 28, 2026	0.79	0.81	0.79	0.80	0.80	+1.27%	706,622	0.98
Sep 25, 2026	0.79	0.81	0.79	0.79	0.79	0.00%	427,148	0.59
Sep 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	770,608	1.08
Sep 23, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	663,403	0.93
Sep 22, 2026	0.81	0.82	0.80	0.81	0.81	0.00%	429,080	0.59
Sep 21, 2026	0.80	0.82	0.80	0.81	0.81	+1.25%	1,196,681	1.61
Sep 18, 2026	0.82	0.82	0.80	0.80	0.80	-3.61%	771,800	1.02
Sep 17, 2026	0.82	0.83	0.82	0.83	0.83	+1.22%	95,700	0.12
Sep 16, 2026	0.82	0.83	0.81	0.82	0.82	0.00%	266,014	0.34
Sep 15, 2026	0.84	0.84	0.82	0.82	0.82	0.00%	435,000	0.49
Sep 14, 2026	0.79	0.86	0.79	0.82	0.82	+3.80%	4,114,797	5.00
Sep 11, 2026	0.80	0.80	0.79	0.79	0.79	0.00%	220,310	0.26
Sep 10, 2026	0.78	0.80	0.78	0.79	0.79	0.00%	233,200	0.27
Sep 09, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	255,100	0.29
Sep 08, 2026	0.79	0.80	0.79	0.80	0.80	+1.27%	348,100	0.40
Sep 07, 2026	0.79	0.81	0.79	0.79	0.79	0.00%	435,751	0.50
Sep 04, 2026	0.79	0.79	0.78	0.79	0.79	0.00%	686,219	0.78
Sep 03, 2026	0.78	0.81	0.78	0.79	0.79	+1.28%	886,801	1.02

Stone One Public Company Limited historical prices

Stone One Public Company Limited (STX) Historical Prices

Become an Expert with TipRanks Premium