Shrinkflex (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 3.980 | 4.000 | 3.920 | 4.000 | 3.780 | 9,300 |
| 2024-03-28 | 3.980 | 4.020 | 3.980 | 4.000 | 3.780 | 132,000 |
| 2024-03-27 | 3.980 | 4.020 | 3.980 | 4.000 | 3.780 | 174,800 |
| 2024-03-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.780 | 3,001 |
| 2024-03-25 | 3.980 | 4.000 | 3.980 | 3.980 | 3.761 | 4,400 |
| 2024-03-22 | 3.980 | 3.980 | 3.920 | 3.960 | 3.742 | 4,201 |
| 2024-03-21 | 4.000 | 4.020 | 4.000 | 4.000 | 3.780 | 3,600 |
| 2024-03-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.780 | 600 |
| 2024-03-15 | 4.020 | 4.020 | 4.020 | 4.020 | 3.799 | 100 |
| 2024-03-14 | 4.000 | 4.020 | 4.000 | 4.020 | 3.799 | 26,100 |
| 2024-03-13 | 4.000 | 4.020 | 3.980 | 4.020 | 3.799 | 121,200 |
| 2024-03-08 | 3.960 | 4.000 | 3.900 | 4.000 | 3.737 | 3,600 |
| 2024-03-07 | 3.920 | 4.000 | 3.920 | 4.000 | 3.737 | 300 |
| 2024-03-06 | 3.900 | 4.040 | 3.900 | 4.040 | 3.775 | 36,000 |
| 2024-03-05 | 3.900 | 4.000 | 3.880 | 4.000 | 3.737 | 16,500 |
| 2024-03-04 | 4.020 | 4.020 | 3.980 | 4.000 | 3.737 | 3,001 |
| 2024-03-01 | 3.860 | 3.980 | 3.860 | 3.980 | 3.719 | 29,000 |
| 2024-02-29 | 4.040 | 4.040 | 3.860 | 3.860 | 3.606 | 24,500 |
| 2024-02-28 | 4.020 | 4.040 | 3.920 | 4.000 | 3.737 | 20,300 |
| 2024-02-27 | 4.080 | 4.080 | 3.980 | 4.060 | 3.793 | 25,200 |
| 2024-02-23 | 4.080 | 4.080 | 3.940 | 4.060 | 3.793 | 20,900 |
| 2024-02-22 | 4.000 | 4.100 | 3.980 | 4.100 | 3.831 | 577,900 |
| 2024-02-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.737 | 8,802 |
| 2024-02-16 | 3.900 | 4.000 | 3.900 | 4.000 | 3.737 | 4,100 |
| 2024-02-12 | 4.000 | 4.000 | 3.960 | 4.000 | 3.737 | 1,600 |
| 2024-02-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.737 | 2,100 |
| 2024-02-08 | 4.000 | 4.000 | 3.920 | 4.000 | 3.737 | 6,550 |
| 2024-02-07 | 4.000 | 4.020 | 4.000 | 4.000 | 3.737 | 10,102 |
| 2024-02-06 | 3.920 | 4.020 | 3.900 | 4.000 | 3.737 | 33,502 |
| 2024-02-05 | 3.960 | 4.000 | 3.960 | 3.980 | 3.719 | 20,500 |
| 2024-02-02 | 4.020 | 4.040 | 3.860 | 3.940 | 3.681 | 138,600 |
| 2024-02-01 | 3.940 | 4.040 | 3.840 | 3.940 | 3.681 | 34,100 |
| 2024-01-31 | 4.100 | 4.100 | 4.060 | 4.060 | 3.793 | 15,900 |
| 2024-01-30 | 3.960 | 4.100 | 3.900 | 4.100 | 3.831 | 58,448 |
| 2024-01-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.719 | 119 |
| 2024-01-26 | 4.000 | 4.020 | 3.980 | 3.980 | 3.719 | 819 |
| 2024-01-25 | 4.000 | 4.060 | 4.000 | 4.060 | 3.793 | 501 |
| 2024-01-24 | 3.920 | 4.100 | 3.920 | 4.060 | 3.793 | 109,900 |
| 2024-01-23 | 4.040 | 4.060 | 3.980 | 3.980 | 3.719 | 46,600 |
| 2024-01-22 | 3.980 | 4.040 | 3.900 | 3.960 | 3.700 | 11,803 |
| 2024-01-19 | 4.080 | 4.080 | 3.960 | 4.040 | 3.775 | 12,100 |
| 2024-01-18 | 4.040 | 4.100 | 4.000 | 4.100 | 3.831 | 274,500 |
| 2024-01-17 | 3.900 | 4.040 | 3.880 | 4.040 | 3.775 | 1,438 |
| 2024-01-16 | 3.920 | 4.040 | 3.880 | 4.000 | 3.737 | 47,700 |
| 2024-01-15 | 3.940 | 4.040 | 3.900 | 4.040 | 3.775 | 1,800 |
| 2024-01-12 | 4.020 | 4.040 | 3.880 | 4.040 | 3.775 | 2,400 |
| 2024-01-11 | 4.000 | 4.000 | 3.920 | 3.920 | 3.662 | 2,000 |
| 2024-01-09 | 3.960 | 4.060 | 3.960 | 4.060 | 3.793 | 27,701 |
| 2024-01-08 | 4.060 | 4.080 | 3.840 | 4.040 | 3.775 | 42,200 |
| 2024-01-05 | 4.000 | 4.040 | 4.000 | 4.040 | 3.775 | 400 |
| 2024-01-03 | 3.960 | 4.060 | 3.960 | 3.980 | 3.719 | 21,000 |
| 2024-01-02 | 4.080 | 4.080 | 4.080 | 4.080 | 3.812 | 827 |
| 2023-12-28 | 4.060 | 4.100 | 4.060 | 4.080 | 3.812 | 54,400 |
| 2023-12-27 | 3.900 | 4.100 | 3.900 | 4.060 | 3.793 | 98,200 |
| 2023-12-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.606 | 5,005 |
| 2023-12-25 | 3.920 | 4.000 | 3.860 | 4.000 | 3.737 | 27,606 |
| 2023-12-21 | 3.860 | 4.040 | 3.860 | 4.020 | 3.756 | 78,400 |
| 2023-12-20 | 3.900 | 4.000 | 3.840 | 4.000 | 3.737 | 29,156 |
| 2023-12-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.662 | 1,400 |
| 2023-12-18 | 4.040 | 4.040 | 4.040 | 4.040 | 3.775 | 100 |
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.