Shrinkflex (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 3.580 | 3.600 | 3.480 | 3.560 | 3.364 | 10,601 |
| 2024-07-05 | 3.580 | 3.600 | 3.520 | 3.600 | 3.402 | 8,000 |
| 2024-07-04 | 3.600 | 3.600 | 3.580 | 3.580 | 3.383 | 8,601 |
| 2024-07-03 | 3.600 | 3.600 | 3.560 | 3.580 | 3.383 | 2,700 |
| 2024-07-02 | 3.620 | 3.620 | 3.600 | 3.600 | 3.402 | 11,900 |
| 2024-06-28 | 3.660 | 3.660 | 3.600 | 3.640 | 3.440 | 21,200 |
| 2024-06-27 | 3.660 | 3.780 | 3.640 | 3.660 | 3.459 | 9,900 |
| 2024-06-26 | 3.800 | 3.800 | 3.660 | 3.760 | 3.553 | 7,200 |
| 2024-06-25 | 3.640 | 3.760 | 3.640 | 3.760 | 3.553 | 11,020 |
| 2024-06-24 | 3.640 | 3.820 | 3.640 | 3.820 | 3.610 | 5,000 |
| 2024-06-21 | 3.800 | 3.840 | 3.740 | 3.800 | 3.591 | 19,911 |
| 2024-06-20 | 3.480 | 3.920 | 3.480 | 3.800 | 3.591 | 23,900 |
| 2024-06-19 | 3.460 | 3.600 | 3.400 | 3.480 | 3.289 | 61,200 |
| 2024-06-18 | 3.580 | 3.680 | 3.580 | 3.680 | 3.478 | 14,300 |
| 2024-06-17 | 3.740 | 3.740 | 3.560 | 3.580 | 3.383 | 4,300 |
| 2024-06-14 | 3.700 | 3.740 | 3.600 | 3.740 | 3.534 | 2,700 |
| 2024-06-13 | 3.740 | 3.740 | 3.700 | 3.740 | 3.534 | 3,600 |
| 2024-06-12 | 3.700 | 3.780 | 3.700 | 3.780 | 3.572 | 8,700 |
| 2024-06-11 | 3.800 | 3.800 | 3.720 | 3.800 | 3.591 | 1,200 |
| 2024-06-10 | 3.740 | 3.820 | 3.720 | 3.800 | 3.591 | 11,600 |
| 2024-06-07 | 3.820 | 3.860 | 3.300 | 3.740 | 3.534 | 155,700 |
| 2024-06-06 | 3.720 | 3.820 | 3.720 | 3.820 | 3.610 | 400 |
| 2024-06-05 | 3.800 | 3.800 | 3.740 | 3.800 | 3.591 | 900 |
| 2024-06-04 | 3.760 | 3.840 | 3.760 | 3.840 | 3.629 | 500 |
| 2024-05-31 | 3.760 | 3.860 | 3.760 | 3.760 | 3.553 | 53,200 |
| 2024-05-30 | 3.720 | 3.880 | 3.720 | 3.880 | 3.667 | 131,100 |
| 2024-05-29 | 3.740 | 3.820 | 3.700 | 3.800 | 3.591 | 8,600 |
| 2024-05-28 | 3.840 | 3.840 | 3.760 | 3.780 | 3.572 | 4,900 |
| 2024-05-27 | 3.840 | 3.840 | 3.800 | 3.800 | 3.591 | 711 |
| 2024-05-24 | 3.760 | 3.840 | 3.700 | 3.840 | 3.629 | 7,600 |
| 2024-05-23 | 3.860 | 3.860 | 3.620 | 3.820 | 3.610 | 143,700 |
| 2024-05-21 | 3.860 | 3.860 | 3.820 | 3.820 | 3.610 | 31,600 |
| 2024-05-17 | 3.860 | 3.900 | 3.860 | 3.900 | 3.686 | 600 |
| 2024-05-16 | 3.860 | 3.860 | 3.840 | 3.860 | 3.648 | 6,500 |
| 2024-05-15 | 3.860 | 3.880 | 3.860 | 3.880 | 3.667 | 11,400 |
| 2024-05-14 | 3.900 | 3.900 | 3.880 | 3.900 | 3.686 | 50,401 |
| 2024-05-13 | 3.880 | 3.900 | 3.880 | 3.900 | 3.686 | 15,100 |
| 2024-05-09 | 3.900 | 3.900 | 3.880 | 3.900 | 3.686 | 4,500 |
| 2024-05-08 | 3.880 | 3.900 | 3.880 | 3.900 | 3.686 | 9,700 |
| 2024-05-07 | 3.880 | 3.940 | 3.860 | 3.920 | 3.704 | 63,215 |
| 2024-05-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.686 | 200 |
| 2024-05-02 | 3.860 | 3.880 | 3.860 | 3.880 | 3.667 | 7,500 |
| 2024-04-30 | 3.900 | 4.000 | 3.840 | 3.880 | 3.667 | 26,900 |
| 2024-04-29 | 3.900 | 3.900 | 3.820 | 3.900 | 3.686 | 32,400 |
| 2024-04-26 | 3.900 | 3.920 | 3.820 | 3.900 | 3.686 | 17,400 |
| 2024-04-25 | 3.900 | 3.920 | 3.880 | 3.920 | 3.704 | 1,800 |
| 2024-04-24 | 3.900 | 3.960 | 3.900 | 3.960 | 3.742 | 800 |
| 2024-04-23 | 3.840 | 3.980 | 3.820 | 3.980 | 3.761 | 15,002 |
| 2024-04-22 | 3.900 | 3.900 | 3.840 | 3.900 | 3.686 | 1,600 |
| 2024-04-19 | 3.860 | 3.900 | 3.860 | 3.900 | 3.686 | 2,002 |
| 2024-04-18 | 3.860 | 3.920 | 3.840 | 3.920 | 3.704 | 6,900 |
| 2024-04-17 | 3.900 | 3.900 | 3.860 | 3.900 | 3.686 | 2,300 |
| 2024-04-11 | 3.900 | 3.920 | 3.880 | 3.880 | 3.667 | 21,800 |
| 2024-04-10 | 3.920 | 3.920 | 3.900 | 3.920 | 3.704 | 1,000 |
| 2024-04-09 | 3.920 | 3.960 | 3.860 | 3.920 | 3.704 | 54,901 |
| 2024-04-05 | 3.960 | 3.960 | 3.940 | 3.940 | 3.723 | 1,700 |
| 2024-04-04 | 3.960 | 3.960 | 3.880 | 3.960 | 3.742 | 10,000 |
| 2024-04-03 | 3.940 | 3.960 | 3.920 | 3.960 | 3.742 | 22,300 |
| 2024-04-02 | 4.000 | 4.000 | 3.940 | 3.980 | 3.761 | 6,700 |
| 2024-04-01 | 4.000 | 4.020 | 3.960 | 3.980 | 3.761 | 23,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.0700 THB |
| 2025-03-17 | 0.0341 THB |
| 2024-03-12 | 0.0455 THB |
| 2023-03-08 | 0.0700 THB |
| 2022-03-11 | 0.1015 THB |
| 2021-03-10 | 0.0711 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.