Shrinkflex (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.020	4.080	3.860	4.040	3.775	47,901
2023-12-14	3.820	4.020	3.800	4.000	3.737	24,501
2023-12-13	3.860	4.020	3.860	4.020	3.756	700
2023-12-12	4.020	4.020	3.800	3.940	3.681	3,300
2023-12-08	3.980	4.020	3.900	4.000	3.737	43,830
2023-12-07	4.000	4.000	4.000	4.000	3.737	200
2023-12-06	3.960	4.060	3.900	4.000	3.737	97,405
2023-12-04	3.940	3.960	3.900	3.900	3.644	2,700
2023-12-01	4.000	4.000	3.960	3.980	3.719	3,200
2023-11-30	3.980	3.980	3.960	3.980	3.719	16,310
2023-11-29	3.980	3.980	3.960	3.980	3.719	8,701
2023-11-28	3.980	4.020	3.980	4.020	3.756	3,100
2023-11-27	4.020	4.020	3.960	4.020	3.756	2,600
2023-11-24	3.980	4.040	3.980	4.040	3.775	1,900
2023-11-22	3.980	4.040	3.960	4.040	3.775	10,901
2023-11-21	3.980	4.080	3.980	4.080	3.812	13,505
2023-11-20	3.980	4.080	3.980	4.000	3.737	8,400
2023-11-17	4.060	4.060	4.060	4.060	3.793	6,900
2023-11-16	4.080	4.080	4.080	4.080	3.812	200
2023-11-15	4.040	4.080	4.040	4.080	3.812	10,728
2023-11-14	4.000	4.060	4.000	4.060	3.793	300
2023-11-13	4.060	4.120	4.000	4.080	3.812	50,300
2023-11-10	4.120	4.120	3.980	4.100	3.831	413
2023-11-09	4.180	4.180	3.900	4.100	3.831	16,200
2023-11-08	3.980	4.120	3.960	4.100	3.831	23,604
2023-11-07	4.020	4.020	4.000	4.020	3.756	1,800
2023-11-06	4.000	4.060	4.000	4.060	3.793	4,000
2023-11-03	4.060	4.120	4.020	4.120	3.849	11,701
2023-11-02	4.140	4.160	4.000	4.120	3.849	14,700
2023-11-01	4.020	4.080	4.020	4.020	3.756	14,900
2023-10-31	4.020	4.100	4.000	4.100	3.831	9,300
2023-10-30	4.140	4.140	4.000	4.100	3.831	2,200
2023-10-27	4.120	4.140	4.040	4.140	3.868	13,700
2023-10-26	4.100	4.140	4.020	4.140	3.868	29,700
2023-10-25	4.080	4.140	4.080	4.140	3.868	3,100
2023-10-24	4.000	4.120	3.920	4.100	3.831	35,600
2023-10-20	4.020	4.140	4.020	4.040	3.775	14,000
2023-10-19	4.020	4.100	4.020	4.100	3.831	16,000
2023-10-17	4.160	4.180	4.160	4.180	3.905	400
2023-10-16	4.100	4.140	4.100	4.120	3.849	5,400
2023-10-12	4.060	4.100	4.060	4.100	3.831	14,500
2023-10-11	4.000	4.120	3.900	4.120	3.849	1,300
2023-10-10	4.060	4.160	3.960	4.160	3.887	11,105
2023-10-09	4.200	4.200	3.820	4.100	3.831	27,805
2023-10-06	4.180	4.200	4.160	4.160	3.887	5,000
2023-10-05	4.180	4.180	4.180	4.180	3.905	1,000
2023-10-04	4.020	4.180	4.000	4.180	3.905	12,001
2023-10-03	4.080	4.140	4.000	4.080	3.812	6,700
2023-10-02	4.060	4.180	4.060	4.180	3.905	500
2023-09-29	4.260	4.280	3.800	4.180	3.905	298,100
2023-09-28	4.400	4.400	4.220	4.220	3.943	13,500
2023-09-26	4.360	4.360	4.260	4.280	3.999	7,000
2023-09-25	4.280	4.360	4.280	4.360	4.074	3,700
2023-09-22	4.340	4.360	4.340	4.360	4.074	2,300
2023-09-21	4.200	4.360	4.200	4.360	4.074	25,500
2023-09-20	4.300	4.320	4.280	4.300	4.018	8,600
2023-09-19	4.300	4.300	4.280	4.300	4.018	35,800
2023-09-18	4.260	4.340	4.260	4.320	4.036	33,600
2023-09-15	4.300	4.320	4.240	4.320	4.036	39,200
2023-09-14	4.340	4.340	4.280	4.300	4.018	15,300

← NewerPage 12 of 20 · 1,183 trading daysOlder →

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.