Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	4.260	4.320	4.260	4.280	3.999	3,510
2023-09-12	4.340	4.360	4.260	4.260	3.980	33,700
2023-09-11	4.340	4.360	4.300	4.360	4.074	11,100
2023-09-08	4.420	4.420	4.360	4.380	4.092	15,600
2023-09-07	4.400	4.400	4.300	4.380	4.092	33,000
2023-09-06	4.320	4.400	4.300	4.380	4.092	11,100
2023-09-05	4.440	4.440	4.440	4.440	4.148	11,901
2023-09-04	4.420	4.420	4.320	4.420	4.130	3,900
2023-08-31	4.320	4.480	4.320	4.480	4.186	8,000
2023-08-30	4.420	4.420	4.300	4.380	4.092	25,400
2023-08-29	4.360	4.400	4.300	4.360	4.074	10,200
2023-08-28	4.340	4.400	4.320	4.340	4.055	29,200
2023-08-25	4.320	4.320	4.320	4.320	4.036	21,400
2023-08-24	4.460	4.460	4.460	4.460	4.167	10,000
2023-08-23	4.340	4.480	4.340	4.480	4.186	2,900
2023-08-22	4.460	4.460	4.460	4.460	4.167	300
2023-08-21	4.260	4.480	4.260	4.480	4.186	16,400
2023-08-18	4.440	4.520	4.200	4.520	4.223	119,000
2023-08-17	4.480	4.480	4.480	4.480	4.186	200
2023-08-16	4.400	4.400	4.280	4.400	4.111	9,600
2023-08-15	4.420	4.480	4.400	4.440	4.148	25,900
2023-08-11	4.520	4.520	4.420	4.500	4.204	500
2023-08-10	4.520	4.520	4.320	4.500	4.204	900
2023-08-09	4.540	4.540	4.540	4.540	4.242	20,600
2023-08-08	4.540	4.540	4.540	4.540	4.242	500
2023-08-07	4.540	4.540	4.320	4.540	4.242	1,000
2023-08-04	4.540	4.540	4.540	4.540	4.242	5,100
2023-08-03	4.520	4.540	4.520	4.540	4.242	10,300
2023-08-02	4.520	4.520	4.520	4.520	4.223	23,200
2023-07-31	4.260	4.520	4.260	4.520	4.223	1,302
2023-07-27	4.240	4.520	4.240	4.520	4.223	18,000
2023-07-26	4.540	4.540	4.540	4.540	4.242	501
2023-07-25	4.500	4.540	4.260	4.540	4.242	45,500
2023-07-24	4.480	4.500	4.480	4.480	4.186	2,100
2023-07-21	4.480	4.480	4.480	4.480	4.186	100
2023-07-20	4.500	4.500	4.480	4.480	4.186	5,801
2023-07-19	4.360	4.460	4.360	4.460	4.167	301
2023-07-18	4.440	4.500	4.440	4.500	4.204	10,000
2023-07-17	4.400	4.460	4.400	4.460	4.167	1,500
2023-07-14	4.440	4.440	4.440	4.440	4.148	100
2023-07-13	4.220	4.460	4.200	4.440	4.148	6,400
2023-07-12	4.460	4.460	4.360	4.460	4.167	12,800
2023-07-11	4.460	4.460	4.460	4.460	4.167	300
2023-07-10	4.440	4.460	4.440	4.460	4.167	3,500
2023-07-07	4.400	4.460	4.400	4.460	4.167	1,100
2023-07-06	4.460	4.460	4.320	4.460	4.167	400
2023-07-04	4.380	4.460	4.380	4.460	4.167	13,505
2023-07-03	4.260	4.480	4.260	4.380	4.092	9,396
2023-06-30	4.460	4.500	4.440	4.480	4.186	5,000
2023-06-29	4.480	4.480	4.220	4.480	4.186	5,200
2023-06-28	4.420	4.480	4.360	4.480	4.186	700
2023-06-27	4.340	4.380	4.340	4.380	4.092	500
2023-06-26	4.400	4.400	4.360	4.360	4.074	21,200
2023-06-23	4.440	4.500	4.340	4.500	4.204	11,200
2023-06-22	4.500	4.500	4.320	4.480	4.186	13,800
2023-06-21	4.520	4.520	4.300	4.480	4.186	11,600
2023-06-20	4.200	4.560	4.120	4.520	4.223	1,392,602
2023-06-19	4.260	4.380	4.200	4.240	3.961	314,100
2023-06-16	4.360	4.360	4.240	4.320	4.036	91,600
2023-06-15	4.440	4.440	4.240	4.360	4.074	31,700

← NewerPage 13 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.