Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.480	4.480	4.420	4.420	4.130	6,700
2023-06-13	4.500	4.560	4.400	4.400	4.111	13,700
2023-06-12	4.540	4.540	4.540	4.540	4.242	31,900
2023-06-09	4.440	4.540	4.440	4.520	4.223	84,505
2023-06-08	4.460	4.460	4.440	4.440	4.148	3,300
2023-06-07	4.400	4.460	4.400	4.460	4.167	14,903
2023-06-06	4.400	4.460	4.340	4.400	4.111	10,615
2023-06-02	4.360	4.460	4.260	4.400	4.111	278,205
2023-06-01	4.340	4.400	4.220	4.360	4.074	10,700
2023-05-31	4.200	4.340	4.060	4.340	4.055	134,500
2023-05-30	4.200	4.200	4.100	4.100	3.831	16,900
2023-05-29	4.120	4.200	4.060	4.200	3.924	79,105
2023-05-26	4.120	4.120	4.000	4.120	3.849	112,908
2023-05-25	4.120	4.140	3.980	4.140	3.868	120,800
2023-05-24	4.200	4.200	4.100	4.120	3.849	16,700
2023-05-23	4.160	4.160	4.060	4.120	3.849	12,800
2023-05-22	4.020	4.160	3.900	4.140	3.868	116,101
2023-05-19	4.280	4.280	4.000	4.060	3.793	193,501
2023-05-18	4.300	4.360	4.100	4.280	3.999	23,502
2023-05-17	4.420	4.420	4.200	4.380	4.092	49,135
2023-05-16	4.460	4.460	4.380	4.420	4.130	81,303
2023-05-15	4.560	4.560	4.420	4.460	4.167	77,207
2023-05-12	4.580	4.580	4.540	4.560	4.260	5,300
2023-05-11	4.600	4.600	4.600	4.600	4.298	600
2023-05-10	4.540	4.600	4.540	4.540	4.242	12,902
2023-05-09	4.480	4.600	4.480	4.540	4.242	15,901
2023-05-08	4.520	4.560	4.520	4.560	4.260	4,300
2023-05-03	4.400	4.500	4.400	4.500	4.204	6,200
2023-05-02	4.480	4.480	4.400	4.460	4.167	9,600
2023-04-28	4.540	4.540	4.440	4.480	4.186	9,100
2023-04-27	4.560	4.560	4.440	4.540	4.242	46,400
2023-04-26	4.460	4.560	4.400	4.560	4.260	14,100
2023-04-25	4.500	4.500	4.500	4.500	4.204	600
2023-04-24	4.500	4.560	4.480	4.500	4.204	26,500
2023-04-21	4.520	4.620	4.500	4.500	4.204	56,400
2023-04-20	4.540	4.600	4.500	4.540	4.242	36,605
2023-04-19	4.600	4.620	4.560	4.560	4.260	17,801
2023-04-18	4.580	4.620	4.580	4.600	4.298	13,700
2023-04-17	4.640	4.640	4.500	4.580	4.279	136,900
2023-04-12	4.740	4.740	4.600	4.640	4.335	152,002
2023-04-11	4.780	4.780	4.700	4.720	4.410	2,800
2023-04-10	4.660	4.740	4.660	4.740	4.429	15,600
2023-04-07	4.700	4.760	4.660	4.760	4.447	2,300
2023-04-05	4.780	4.780	4.620	4.760	4.447	33,400
2023-04-04	4.780	4.800	4.700	4.780	4.466	21,500
2023-04-03	4.760	4.780	4.600	4.780	4.466	59,202
2023-03-31	4.840	4.840	4.680	4.760	4.447	6,800
2023-03-30	4.720	4.780	4.720	4.780	4.466	13,700
2023-03-29	4.780	4.880	4.740	4.800	4.485	3,400
2023-03-28	4.700	4.760	4.680	4.760	4.447	42,900
2023-03-27	4.780	4.800	4.700	4.780	4.466	17,700
2023-03-24	4.860	4.860	4.800	4.800	4.485	26,300
2023-03-23	4.760	4.780	4.760	4.780	4.466	1,500
2023-03-22	4.780	4.860	4.720	4.780	4.466	3,200
2023-03-21	4.780	4.800	4.680	4.780	4.466	116,400
2023-03-20	4.600	4.780	4.520	4.780	4.466	14,000
2023-03-17	4.760	4.760	4.740	4.760	4.447	13,500
2023-03-16	4.740	4.740	4.740	4.740	4.429	2,800
2023-03-15	4.540	4.780	4.520	4.740	4.429	146,435
2023-03-14	4.640	4.800	4.540	4.660	4.354	135,700

← NewerPage 14 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.