STI 8 ( 0.00 0.00% )
บริษัท สโตนเฮ้นจ์ อินเตอร์ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564
ราคาหุ้น STI ย้อนหลัง
แสดง ราคาหุ้น “ STI “ ย้อนหลัง
บริษัท สโตนเฮ้นจ์ อินเตอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 04-03-2021 | 8.10 | 8.50 | 8.05 | 8.10 | 0.00 | 0.00 | 4,340,411 | 35,927 |
| 03-03-2021 | 8.15 | 8.20 | 8.05 | 8.10 | 0.00 | 0.00 | 838,800 | 6,777 |
| 02-03-2021 | 8.15 | 8.20 | 8.00 | 8.10 | -0.05 | -0.61 | 779,813 | 6,313 |
| 01-03-2021 | 8.05 | 8.25 | 7.95 | 8.15 | 0.10 | 1.24 | 3,191,200 | 26,043 |
| 25-02-2021 | 8.05 | 8.05 | 7.85 | 8.05 | 0.00 | 0.00 | 2,266,561 | 18,035 |
| 24-02-2021 | 8.05 | 8.30 | 7.50 | 8.05 | 0.00 | 0.00 | 4,532,650 | 36,257 |
| 23-02-2021 | 8.05 | 8.10 | 8.00 | 8.05 | 0.05 | 0.62 | 1,048,590 | 8,445 |
| 22-02-2021 | 7.95 | 8.30 | 7.90 | 8.00 | 0.10 | 1.27 | 3,435,411 | 27,844 |
| 19-02-2021 | 7.90 | 7.95 | 7.70 | 7.90 | 0.00 | 0.00 | 1,278,010 | 9,999 |
| 18-02-2021 | 7.95 | 8.20 | 7.80 | 7.90 | 0.00 | 0.00 | 2,426,762 | 19,461 |
| 17-02-2021 | 7.95 | 7.95 | 7.85 | 7.90 | -0.05 | -0.63 | 590,300 | 4,663 |
| 16-02-2021 | 7.95 | 7.95 | 7.85 | 7.95 | 0.00 | 0.00 | 327,002 | 2,593 |
| 15-02-2021 | 7.90 | 8.05 | 7.85 | 7.95 | 0.05 | 0.63 | 1,170,800 | 9,286 |
| 11-02-2021 | 7.85 | 8.00 | 7.80 | 7.90 | 0.00 | 0.00 | 1,019,088 | 7,991 |
| 10-02-2021 | 7.85 | 8.10 | 7.85 | 7.90 | 0.00 | 0.00 | 595,801 | 4,739 |
| 09-02-2021 | 8.15 | 8.15 | 7.80 | 7.90 | -0.15 | -1.86 | 1,346,270 | 10,647 |
| 08-02-2021 | 8.15 | 8.20 | 8.00 | 8.05 | -0.05 | -0.62 | 913,845 | 7,384 |
| 05-02-2021 | 7.75 | 8.20 | 7.75 | 8.10 | 0.35 | 4.52 | 3,233,010 | 26,037 |
| 04-02-2021 | 7.90 | 7.90 | 7.75 | 7.75 | -0.05 | -0.64 | 317,901 | 2,481 |
| 03-02-2021 | 7.80 | 7.95 | 7.65 | 7.80 | 0.05 | 0.65 | 853,532 | 6,674 |
| 02-02-2021 | 7.80 | 7.80 | 7.20 | 7.75 | 0.00 | 0.00 | 3,278,525 | 24,992 |
| 01-02-2021 | 7.95 | 8.10 | 7.70 | 7.75 | -0.15 | -1.90 | 1,725,952 | 13,637 |
| 29-01-2021 | 7.70 | 8.00 | 7.65 | 7.90 | 0.20 | 2.60 | 1,665,418 | 13,000 |
| 28-01-2021 | 7.80 | 7.80 | 7.65 | 7.70 | -0.15 | -1.91 | 1,052,768 | 8,116 |
| 27-01-2021 | 7.70 | 7.85 | 7.60 | 7.85 | 0.20 | 2.61 | 2,270,663 | 17,590 |
| 26-01-2021 | 7.70 | 7.70 | 7.55 | 7.65 | -0.05 | -0.65 | 1,088,300 | 8,298 |
| 25-01-2021 | 7.45 | 7.80 | 7.35 | 7.70 | 0.35 | 4.76 | 6,446,700 | 48,963 |
| 22-01-2021 | 7.40 | 7.45 | 7.20 | 7.35 | -0.10 | -1.34 | 3,975,109 | 29,033 |
| 21-01-2021 | 7.00 | 7.45 | 6.90 | 7.45 | 0.50 | 7.19 | 7,433,005 | 54,114 |
| 20-01-2021 | 7.00 | 7.10 | 6.90 | 6.95 | 0.05 | 0.72 | 2,070,900 | 14,546 |
| 19-01-2021 | 6.95 | 7.00 | 6.85 | 6.90 | 0.05 | 0.73 | 427,446 | 2,960 |
| 18-01-2021 | 6.85 | 6.90 | 6.85 | 6.85 | -0.05 | -0.72 | 347,400 | 2,390 |
| 15-01-2021 | 6.95 | 7.20 | 6.80 | 6.90 | 0.00 | 0.00 | 2,164,020 | 15,213 |
| 14-01-2021 | 6.95 | 7.00 | 6.90 | 6.90 | -0.10 | -1.43 | 283,801 | 1,975 |
| 13-01-2021 | 6.95 | 7.10 | 6.90 | 7.00 | 0.10 | 1.45 | 2,020,360 | 14,171 |
| 12-01-2021 | 6.70 | 6.95 | 6.65 | 6.90 | 0.20 | 2.99 | 805,134 | 5,504 |
| 11-01-2021 | 6.75 | 6.75 | 6.65 | 6.70 | -0.05 | -0.74 | 359,002 | 2,409 |
| 08-01-2021 | 6.75 | 6.80 | 6.70 | 6.75 | 0.05 | 0.75 | 470,400 | 3,179 |
| 07-01-2021 | 6.80 | 6.80 | 6.70 | 6.70 | -0.10 | -1.47 | 259,200 | 1,745 |
| 06-01-2021 | 6.85 | 6.90 | 6.70 | 6.80 | 0.00 | 0.00 | 296,900 | 2,013 |
| 05-01-2021 | 6.70 | 6.80 | 6.65 | 6.80 | 0.10 | 1.49 | 341,500 | 2,302 |
| 04-01-2021 | 6.55 | 6.70 | 6.55 | 6.70 | 0.05 | 0.75 | 355,300 | 2,350 |
| 30-12-2020 | 6.80 | 6.90 | 6.65 | 6.65 | -0.15 | -2.21 | 909,400 | 6,100 |
| 29-12-2020 | 6.75 | 6.85 | 6.75 | 6.80 | 0.05 | 0.74 | 95,500 | 647 |
| 28-12-2020 | 6.85 | 7.00 | 6.75 | 6.75 | -0.05 | -0.74 | 1,050,414 | 7,184 |
| 25-12-2020 | 6.85 | 6.85 | 6.75 | 6.80 | -0.10 | -1.45 | 471,200 | 3,198 |
| 24-12-2020 | 6.70 | 6.90 | 6.70 | 6.90 | 0.10 | 1.47 | 543,701 | 3,688 |
| 23-12-2020 | 6.95 | 6.95 | 6.70 | 6.80 | -0.10 | -1.45 | 551,800 | 3,763 |
| 22-12-2020 | 6.65 | 7.00 | 6.65 | 6.90 | 0.25 | 3.76 | 1,450,550 | 10,011 |
| 21-12-2020 | 6.85 | 7.00 | 6.65 | 6.65 | -0.35 | -5.00 | 2,211,900 | 15,147 |
| 18-12-2020 | 7.00 | 7.20 | 6.90 | 7.00 | 0.15 | 2.19 | 5,741,615 | 40,400 |
| 17-12-2020 | 6.80 | 7.00 | 6.80 | 6.85 | 0.10 | 1.48 | 770,401 | 5,330 |
| 16-12-2020 | 6.50 | 6.75 | 6.50 | 6.75 | 0.20 | 3.05 | 393,900 | 2,615 |
| 15-12-2020 | 6.50 | 6.55 | 6.40 | 6.55 | 0.05 | 0.77 | 331,800 | 2,152 |
| 14-12-2020 | 6.70 | 6.75 | 6.50 | 6.50 | -0.15 | -2.26 | 428,001 | 2,837 |
| 11-12-2020 | 6.75 | 6.80 | 6.65 | 6.65 | -0.10 | -1.48 | 365,400 | 2,460 |
| 10-12-2020 | 6.75 | 6.80 | 6.65 | 6.65 | -0.10 | -1.48 | 365,400 | 2,460 |
| 09-12-2020 | 6.75 | 6.80 | 6.65 | 6.65 | -0.10 | -1.48 | 365,400 | 2,460 |
| 08-12-2020 | 6.80 | 6.80 | 6.75 | 6.75 | -0.05 | -0.74 | 202,500 | 1,369 |
| 04-12-2020 | 6.70 | 6.90 | 6.70 | 6.80 | 0.10 | 1.49 | 315,700 | 2,145 |
| 03-12-2020 | 6.80 | 6.85 | 6.70 | 6.70 | -0.10 | -1.47 | 433,800 | 2,925 |
| 02-12-2020 | 6.85 | 6.85 | 6.80 | 6.80 | -0.05 | -0.73 | 264,000 | 1,802 |
| 01-12-2020 | 6.85 | 6.85 | 6.80 | 6.85 | 0.05 | 0.74 | 287,300 | 1,954 |
| 30-11-2020 | 6.85 | 6.85 | 6.80 | 6.80 | -0.05 | -0.73 | 290,400 | 1,976 |
| 27-11-2020 | 6.90 | 6.95 | 6.80 | 6.85 | 0.00 | 0.00 | 280,900 | 1,932 |
| 26-11-2020 | 6.90 | 6.95 | 6.80 | 6.85 | 0.00 | 0.00 | 389,600 | 2,660 |
| 25-11-2020 | 6.80 | 6.90 | 6.75 | 6.85 | 0.10 | 1.48 | 662,500 | 4,524 |
| 24-11-2020 | 6.75 | 6.80 | 6.70 | 6.75 | -0.05 | -0.74 | 243,102 | 1,646 |
| 23-11-2020 | 6.80 | 6.85 | 6.75 | 6.80 | 0.00 | 0.00 | 657,700 | 4,457 |
| 20-11-2020 | 6.80 | 6.85 | 6.70 | 6.80 | 0.00 | 0.00 | 574,803 | 3,875 |
| 19-11-2020 | 6.70 | 6.85 | 6.70 | 6.80 | 0.05 | 0.74 | 180,700 | 1,224 |
| 18-11-2020 | 6.80 | 6.80 | 6.65 | 6.75 | -0.05 | -0.74 | 824,900 | 5,540 |
| 17-11-2020 | 6.85 | 6.90 | 6.75 | 6.80 | -0.05 | -0.73 | 438,929 | 2,990 |
| 16-11-2020 | 6.90 | 6.90 | 6.80 | 6.85 | -0.10 | -1.44 | 478,401 | 3,281 |
| 13-11-2020 | 7.10 | 7.15 | 6.90 | 6.95 | -0.15 | -2.11 | 1,292,184 | 9,004 |
| 12-11-2020 | 6.85 | 7.15 | 6.85 | 7.10 | 0.30 | 4.41 | 3,346,601 | 23,612 |
| 11-11-2020 | 6.65 | 6.85 | 6.65 | 6.80 | 0.15 | 2.26 | 276,700 | 1,875 |
| 10-11-2020 | 6.90 | 6.90 | 6.65 | 6.65 | -0.20 | -2.92 | 586,100 | 3,926 |
| 09-11-2020 | 6.95 | 6.95 | 6.75 | 6.85 | 0.10 | 1.48 | 152,500 | 1,039 |
| 06-11-2020 | 6.80 | 6.80 | 6.70 | 6.75 | -0.05 | -0.74 | 247,600 | 1,676 |
| 05-11-2020 | 6.85 | 6.95 | 6.70 | 6.80 | -0.05 | -0.73 | 618,800 | 4,229 |
| 04-11-2020 | 6.95 | 7.10 | 6.85 | 6.85 | 0.15 | 2.24 | 2,561,200 | 17,892 |
| 03-11-2020 | 6.60 | 6.75 | 6.55 | 6.70 | 0.20 | 3.08 | 1,055,800 | 7,052 |
| 30-10-2020 | 6.55 | 6.55 | 6.50 | 6.55 | 0.00 | 0.00 | 114,300 | 745 |
| 28-10-2020 | 6.70 | 6.70 | 6.50 | 6.60 | -0.10 | -1.49 | 206,400 | 1,372 |
| 27-10-2020 | 6.70 | 6.75 | 6.60 | 6.70 | 0.00 | 0.00 | 42,113 | 282 |
| 26-10-2020 | 6.75 | 6.75 | 6.55 | 6.70 | 0.05 | 0.75 | 56,700 | 379 |
| 22-10-2020 | 6.65 | 6.75 | 6.55 | 6.65 | 0.20 | 3.10 | 616,100 | 4,097 |
| 21-10-2020 | 6.50 | 6.60 | 6.45 | 6.45 | 0.00 | 0.00 | 197,804 | 1,289 |
| 20-10-2020 | 6.20 | 6.45 | 6.20 | 6.45 | 0.25 | 4.03 | 298,701 | 1,902 |
| 19-10-2020 | 6.50 | 6.50 | 6.20 | 6.20 | -0.40 | -6.06 | 712,401 | 4,484 |
| 16-10-2020 | 6.70 | 6.80 | 6.55 | 6.60 | -0.20 | -2.94 | 1,028,902 | 6,849 |
| 15-10-2020 | 6.95 | 6.95 | 6.80 | 6.80 | -0.20 | -2.86 | 599,790 | 4,133 |
| 14-10-2020 | 7.10 | 7.10 | 6.80 | 7.00 | -0.10 | -1.41 | 1,049,503 | 7,307 |
| 12-10-2020 | 7.10 | 7.30 | 7.05 | 7.10 | 0.00 | 0.00 | 838,508 | 5,989 |
| 09-10-2020 | 7.15 | 7.15 | 7.05 | 7.10 | 0.05 | 0.71 | 426,801 | 3,024 |
| 08-10-2020 | 7.20 | 7.20 | 7.05 | 7.05 | -0.10 | -1.40 | 371,300 | 2,646 |
| 07-10-2020 | 7.15 | 7.25 | 7.10 | 7.15 | -0.05 | -0.69 | 622,700 | 4,475 |
| 06-10-2020 | 7.05 | 7.20 | 7.05 | 7.20 | 0.10 | 1.41 | 896,202 | 6,391 |
| 05-10-2020 | 7.05 | 7.15 | 7.00 | 7.10 | 0.00 | 0.00 | 1,254,700 | 8,846 |
| 02-10-2020 | 7.15 | 7.20 | 7.05 | 7.10 | 0.00 | 0.00 | 567,500 | 4,020 |
| 01-10-2020 | 7.10 | 7.25 | 7.05 | 7.10 | 0.05 | 0.71 | 459,200 | 3,289 |
| 30-09-2020 | 7.15 | 7.20 | 7.05 | 7.05 | -0.10 | -1.40 | 765,100 | 5,435 |
| 29-09-2020 | 7.35 | 7.40 | 7.15 | 7.15 | -0.20 | -2.72 | 727,800 | 5,251 |
| 28-09-2020 | 7.35 | 7.40 | 7.20 | 7.35 | 0.05 | 0.68 | 2,778,500 | 20,363 |
| 25-09-2020 | 7.15 | 7.35 | 7.05 | 7.30 | 0.20 | 2.82 | 2,777,800 | 20,024 |
| 24-09-2020 | 7.05 | 7.30 | 7.00 | 7.10 | 0.10 | 1.43 | 2,705,300 | 19,286 |
| 23-09-2020 | 6.95 | 7.05 | 6.90 | 7.00 | 0.00 | 0.00 | 221,000 | 1,536 |
| 22-09-2020 | 6.95 | 7.10 | 6.90 | 7.00 | -0.05 | -0.71 | 198,902 | 1,388 |
| 21-09-2020 | 6.95 | 7.20 | 6.90 | 7.05 | 0.15 | 2.17 | 806,600 | 5,687 |
| 18-09-2020 | 7.00 | 7.10 | 6.90 | 6.90 | -0.10 | -1.43 | 230,800 | 1,603 |
| 17-09-2020 | 7.05 | 7.05 | 6.90 | 7.00 | -0.10 | -1.41 | 787,515 | 5,496 |
| 16-09-2020 | 7.10 | 7.20 | 7.00 | 7.10 | 0.05 | 0.71 | 825,200 | 5,861 |
| 15-09-2020 | 6.80 | 7.05 | 6.75 | 7.05 | 0.20 | 2.92 | 1,085,900 | 7,509 |
| 14-09-2020 | 7.10 | 7.20 | 6.80 | 6.85 | -0.35 | -4.86 | 1,817,700 | 12,621 |
| 11-09-2020 | 7.30 | 7.45 | 7.10 | 7.20 | -0.10 | -1.37 | 1,457,100 | 10,489 |
| 10-09-2020 | 7.50 | 7.60 | 7.30 | 7.30 | -0.10 | -1.35 | 997,905 | 7,433 |
| 09-09-2020 | 7.20 | 7.40 | 7.15 | 7.40 | 0.15 | 2.07 | 515,063 | 3,765 |
| 08-09-2020 | 7.35 | 7.60 | 7.25 | 7.25 | -0.15 | -2.03 | 1,210,002 | 8,987 |
| 03-09-2020 | 7.40 | 7.55 | 7.35 | 7.40 | 0.10 | 1.37 | 1,097,301 | 8,154 |
| 02-09-2020 | 7.40 | 7.40 | 7.05 | 7.30 | -0.05 | -0.68 | 1,790,420 | 12,923 |
| 01-09-2020 | 7.30 | 7.45 | 7.30 | 7.35 | -0.10 | -1.34 | 647,500 | 4,764 |
| 31-08-2020 | 7.50 | 7.55 | 7.45 | 7.45 | -0.10 | -1.32 | 489,712 | 3,681 |
| 28-08-2020 | 7.70 | 7.70 | 7.55 | 7.55 | -0.15 | -1.95 | 494,800 | 3,771 |
| 27-08-2020 | 7.90 | 7.90 | 7.50 | 7.70 | -0.15 | -1.91 | 2,104,910 | 16,184 |
| 26-08-2020 | 7.50 | 7.90 | 7.50 | 7.85 | 0.35 | 4.67 | 2,920,200 | 22,730 |
| 25-08-2020 | 7.70 | 7.75 | 7.50 | 7.50 | -0.20 | -2.60 | 936,700 | 7,152 |
| 24-08-2020 | 7.55 | 7.80 | 7.55 | 7.70 | 0.20 | 2.67 | 2,429,673 | 18,674 |
| 21-08-2020 | 7.60 | 7.60 | 7.40 | 7.50 | 0.00 | 0.00 | 722,250 | 5,397 |
| 20-08-2020 | 7.25 | 7.60 | 7.25 | 7.50 | 0.20 | 2.74 | 1,376,300 | 10,269 |
| 19-08-2020 | 7.35 | 7.70 | 7.20 | 7.30 | -0.05 | -0.68 | 2,261,601 | 16,894 |
| 18-08-2020 | 7.15 | 7.45 | 7.15 | 7.35 | 0.10 | 1.38 | 1,324,000 | 9,688 |
| 17-08-2020 | 7.45 | 7.55 | 7.10 | 7.25 | -0.25 | -3.33 | 1,980,300 | 14,432 |
| 14-08-2020 | 7.70 | 7.75 | 7.35 | 7.50 | -0.25 | -3.23 | 2,298,900 | 17,339 |
| 13-08-2020 | 7.70 | 7.95 | 7.60 | 7.75 | 0.10 | 1.31 | 2,100,150 | 16,286 |
| 11-08-2020 | 7.80 | 7.80 | 7.60 | 7.65 | -0.10 | -1.29 | 1,381,010 | 10,611 |
| 10-08-2020 | 7.70 | 7.80 | 7.60 | 7.75 | 0.05 | 0.65 | 1,618,400 | 12,473 |
| 07-08-2020 | 7.75 | 7.80 | 7.60 | 7.70 | 0.00 | 0.00 | 934,500 | 7,184 |
| 06-08-2020 | 7.90 | 7.95 | 7.70 | 7.70 | -0.25 | -3.14 | 2,516,902 | 19,752 |
| 05-08-2020 | 8.00 | 8.30 | 7.95 | 7.95 | 0.10 | 1.27 | 7,562,908 | 61,027 |
| 04-08-2020 | 8.05 | 8.05 | 7.75 | 7.85 | -0.15 | -1.88 | 3,106,422 | 24,371 |
| 03-08-2020 | 7.70 | 8.15 | 7.70 | 8.00 | 0.30 | 3.90 | 11,189,467 | 89,444 |
| 31-07-2020 | 7.75 | 7.90 | 7.50 | 7.70 | -0.20 | -2.53 | 8,046,146 | 61,729 |
| 30-07-2020 | 7.55 | 8.10 | 7.25 | 7.90 | 0.85 | 12.06 | 21,712,513 | 165,974 |
| 29-07-2020 | 7.10 | 7.20 | 7.00 | 7.05 | 0.00 | 0.00 | 1,260,201 | 8,968 |
| 24-07-2020 | 7.20 | 7.20 | 7.00 | 7.05 | -0.20 | -2.76 | 1,504,952 | 10,692 |
| 23-07-2020 | 7.15 | 7.40 | 7.10 | 7.25 | 0.20 | 2.84 | 4,612,802 | 33,559 |
| 22-07-2020 | 7.35 | 7.75 | 7.05 | 7.05 | -0.20 | -2.76 | 12,695,318 | 94,303 |
| 21-07-2020 | 7.45 | 7.45 | 7.25 | 7.25 | -0.10 | -1.36 | 1,961,400 | 14,379 |
| 20-07-2020 | 7.55 | 7.55 | 7.15 | 7.35 | -0.10 | -1.34 | 8,197,965 | 60,030 |
| 17-07-2020 | 6.75 | 7.50 | 6.70 | 7.45 | 0.75 | 11.19 | 17,086,559 | 123,259 |
| 16-07-2020 | 6.40 | 6.70 | 6.35 | 6.70 | 0.30 | 4.69 | 1,783,500 | 11,647 |
| 15-07-2020 | 6.45 | 6.55 | 6.35 | 6.40 | 0.10 | 1.59 | 1,958,350 | 12,649 |
| 14-07-2020 | 6.50 | 6.55 | 6.25 | 6.30 | -0.10 | -1.56 | 988,800 | 6,337 |
| 13-07-2020 | 6.80 | 6.90 | 6.35 | 6.40 | -0.30 | -4.48 | 2,591,600 | 17,211 |
| 10-07-2020 | 6.60 | 6.80 | 6.55 | 6.70 | 0.00 | 0.00 | 1,888,400 | 12,614 |
| 09-07-2020 | 7.00 | 7.05 | 6.55 | 6.70 | 0.30 | 4.69 | 7,666,650 | 52,519 |
| 08-07-2020 | 6.15 | 6.50 | 6.10 | 6.40 | 0.30 | 4.92 | 3,323,510 | 21,218 |
| 07-07-2020 | 6.25 | 6.25 | 6.10 | 6.10 | -0.10 | -1.61 | 159,500 | 980 |
| 03-07-2020 | 6.15 | 6.20 | 6.10 | 6.20 | -0.05 | -0.80 | 231,700 | 1,422 |
| 03-07-2020 | 6.15 | 6.20 | 6.10 | 6.20 | -0.05 | -0.80 | 231,700 | 1,422 |
| 02-07-2020 | 6.25 | 6.25 | 6.15 | 6.25 | 0.05 | 0.81 | 61,101 | 378 |
| 02-07-2020 | 6.25 | 6.25 | 6.15 | 6.25 | 0.05 | 0.81 | 61,101 | 378 |
| 01-07-2020 | 6.20 | 6.25 | 6.15 | 6.20 | -0.05 | -0.80 | 76,500 | 476 |
| 01-07-2020 | 6.20 | 6.25 | 6.15 | 6.20 | -0.05 | -0.80 | 76,500 | 476 |
| 30-06-2020 | 6.20 | 6.35 | 6.15 | 6.25 | 0.10 | 1.63 | 513,001 | 3,214 |
| 29-06-2020 | 6.15 | 6.15 | 6.05 | 6.15 | 0.00 | 0.00 | 95,500 | 580 |
| 26-06-2020 | 6.15 | 6.25 | 6.05 | 6.15 | -0.05 | -0.81 | 242,500 | 1,500 |
| 25-06-2020 | 6.15 | 6.25 | 6.15 | 6.20 | -0.10 | -1.59 | 251,702 | 1,564 |
| 24-06-2020 | 6.30 | 6.55 | 6.20 | 6.30 | 0.00 | 0.00 | 1,249,501 | 7,916 |
| 23-06-2020 | 6.10 | 6.30 | 6.10 | 6.30 | 0.20 | 3.28 | 315,634 | 1,967 |
| 22-06-2020 | 6.10 | 6.20 | 6.05 | 6.10 | 0.00 | 0.00 | 79,605 | 485 |
| 19-06-2020 | 6.10 | 6.20 | 6.05 | 6.10 | -0.05 | -0.81 | 109,001 | 666 |
| 18-06-2020 | 6.00 | 6.30 | 6.00 | 6.15 | -0.05 | -0.81 | 130,500 | 797 |
| 17-06-2020 | 6.20 | 6.25 | 6.05 | 6.20 | 0.00 | 0.00 | 145,900 | 900 |
| 17-06-2020 | 6.20 | 6.25 | 6.05 | 6.20 | 0.00 | 0.00 | 145,900 | 900 |
| 16-06-2020 | 6.00 | 6.30 | 6.00 | 6.20 | 0.15 | 2.48 | 525,501 | 3,259 |
| 15-06-2020 | 6.00 | 6.05 | 5.90 | 6.05 | -0.05 | -0.82 | 363,301 | 2,172 |
| 12-06-2020 | 6.00 | 6.15 | 5.65 | 6.10 | -0.15 | -2.40 | 697,302 | 4,188 |
| 11-06-2020 | 6.30 | 6.35 | 6.20 | 6.25 | 0.00 | 0.00 | 408,615 | 2,558 |
| 10-06-2020 | 6.10 | 6.30 | 6.10 | 6.25 | 0.00 | 0.00 | 581,820 | 3,605 |
แสดง ราคาหุ้น STI ย้อนหลัง บริษัท สโตนเฮ้นจ์ อินเตอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
