SET · STX · stock
Stone One Public Company Limited (STX) stock price history
Every SET trading session of Stone One Public Company Limited from Apr 26, 2024 to Nov 13, 2026: 621 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STX adjusted close, 2024 to 2026
- THB 2.15
- All time high, 2024
- THB 1.11
- 52 week high, THB 0.6900 low
- 621
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
STX key facts
- Stone One Public Company Limited (STX) closed at THB 0.7100 on Nov 13, 2026 on SET.
- STX's all time high close is THB 2.15, set on Apr 29, 2024; its all time low close is THB 0.6900 on Nov 9, 2026.
- STX's 52 week range is THB 0.6900 to THB 1.11.
- STX returned -34.1% over the year to Nov 13, 2026.
- Since Apr 26, 2024 STX returned -63%, -32.1% a year compounded.
- STX's deepest drawdown was -68.0% from Apr 29, 2024 to Nov 9, 2026.
- DataCedar holds 621 daily sessions of STX history from Apr 26, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STX price chart, 2024 to 2026
STX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -20.2% |
| 6 months | -21.1% |
| Year to date | -25.8% |
| 1 year | -34.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 26, 2024 | -62.7% |
| Compound annual growth, 2.5 years | -32.1% |
STX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.15 on Apr 29, 2024
- All time low close
- THB 0.6900 on Nov 9, 2026
- 52 week high
- THB 1.11 on Feb 18, 2026
- 52 week low
- THB 0.6900 on Nov 9, 2026
- Deepest drawdown
- -68.0% from Apr 29, 2024 to Nov 9, 2026, not yet recovered
- Best single session
- +17.7% on Jun 5, 2025
- Worst single session
- -10.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, -18%
- Worst calendar year
- 2025, -18%
STX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 26, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9574 | THB 1.11 | THB 0.6900 | THB 0.7100 | -25.8% | 177.1M | 213 |
| 2025 | THB 1.17 | THB 1.43 | THB 0.9482 | THB 0.9574 | -18.5% | 204.4M | 242 |
| 2024 | THB 2.30 | THB 2.47 | THB 1.06 | THB 1.17 | n/a | 672.3M | 166 |
STX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.7100 | 0.0% |
| October 2026 | THB 0.7100 | -10.1% |
| September 2026 | THB 0.7900 | 0.0% |
| August 2026 | THB 0.7900 | -10.2% |
| July 2026 | THB 0.8800 | +3.5% |
| June 2026 | THB 0.8500 | -2.3% |
| May 2026 | THB 0.8700 | -3.3% |
| April 2026 | THB 0.9000 | 0.0% |
| March 2026 | THB 0.9000 | -16.4% |
| February 2026 | THB 1.08 | +13.6% |
| January 2026 | THB 0.9482 | -1.0% |
| December 2025 | THB 0.9574 | -6.3% |
About the STX data
Daily bars. 621 sessions from Apr 26, 2024 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASTX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- STOWER-R Sky Tower Public Company Limited
- STP Sahathai Printing & Packaging Public Company Limited
- STPI STP&I Public Company Limited
- STPI-R STP&I Public Company Limited
- STX-R Stone One Public Company Limited
- SUC Saha-Union Public Company Limited
- SUC-R Saha-Union Public Company Limited
- SUN Sunsweet Public Company Limited
Common questions
STX share price history
