Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	4.740	4.820	4.620	4.740	4.429	65,200
2023-03-10	4.860	4.860	4.820	4.820	4.503	10,300
2023-03-09	4.780	4.840	4.780	4.820	4.503	34,800
2023-03-08	4.840	4.860	4.760	4.760	4.447	48,801
2023-03-07	4.880	4.880	4.720	4.840	4.457	265,102
2023-03-03	4.900	4.900	4.840	4.860	4.475	53,401
2023-03-02	4.820	4.940	4.820	4.880	4.493	64,400
2023-03-01	4.980	4.980	4.860	4.900	4.512	14,000
2023-02-28	4.900	4.940	4.820	4.900	4.512	76,402
2023-02-27	4.800	4.940	4.800	4.880	4.493	67,800
2023-02-24	4.880	4.940	4.840	4.940	4.549	122,500
2023-02-23	4.860	4.960	4.860	4.960	4.567	229,800
2023-02-22	4.900	4.980	4.800	4.980	4.586	234,201
2023-02-21	5.100	5.100	4.940	5.000	4.604	144,500
2023-02-20	5.000	5.100	4.940	5.100	4.696	256,400
2023-02-17	4.920	4.960	4.920	4.960	4.567	43,200
2023-02-16	4.940	4.980	4.900	4.940	4.549	77,600
2023-02-15	4.920	4.960	4.900	4.920	4.530	33,600
2023-02-14	4.980	4.980	4.880	4.920	4.530	105,000
2023-02-13	4.980	4.980	4.900	4.960	4.567	6,200
2023-02-10	4.980	5.000	4.880	4.900	4.512	491,700
2023-02-09	5.000	5.000	4.960	4.980	4.586	148,100
2023-02-08	5.000	5.050	4.980	5.000	4.604	182,300
2023-02-07	5.000	5.050	4.980	4.980	4.586	95,202
2023-02-06	5.050	5.050	4.960	5.000	4.604	70,600
2023-02-03	5.000	5.000	4.960	4.960	4.567	36,200
2023-02-02	5.000	5.100	4.980	5.000	4.604	203,000
2023-02-01	4.980	5.050	4.940	5.000	4.604	190,100
2023-01-31	4.940	4.940	4.900	4.940	4.549	29,900
2023-01-30	4.880	4.940	4.880	4.940	4.549	7,101
2023-01-27	4.860	4.920	4.860	4.880	4.493	42,701
2023-01-26	4.940	4.940	4.840	4.920	4.530	28,400
2023-01-25	4.940	4.960	4.860	4.880	4.493	19,000
2023-01-24	4.920	4.940	4.880	4.940	4.549	24,300
2023-01-23	4.880	4.960	4.860	4.880	4.493	126,101
2023-01-20	4.840	4.900	4.800	4.820	4.438	88,600
2023-01-19	4.860	4.900	4.840	4.840	4.457	46,000
2023-01-18	4.840	4.860	4.840	4.840	4.457	51,300
2023-01-17	4.820	4.820	4.800	4.800	4.420	31,100
2023-01-16	4.900	4.900	4.740	4.820	4.438	84,900
2023-01-13	4.940	4.960	4.820	4.860	4.475	77,400
2023-01-12	4.860	4.920	4.860	4.920	4.530	22,000
2023-01-11	4.820	4.920	4.820	4.860	4.475	138,000
2023-01-10	4.880	4.900	4.800	4.820	4.438	130,800
2023-01-09	4.780	4.800	4.700	4.760	4.383	90,900
2023-01-06	4.800	4.800	4.760	4.780	4.401	65,100
2023-01-05	4.700	4.780	4.700	4.740	4.365	39,400
2023-01-04	4.920	4.920	4.720	4.720	4.346	180,600
2023-01-03	4.940	4.940	4.780	4.860	4.475	58,500
2022-12-30	4.920	4.940	4.720	4.800	4.420	415,300
2022-12-29	5.000	5.000	4.920	4.980	4.586	32,801
2022-12-28	5.000	5.000	4.900	4.980	4.586	8,800
2022-12-27	4.860	4.980	4.860	4.980	4.586	19,700
2022-12-26	4.880	4.980	4.880	4.980	4.586	6,400
2022-12-23	4.900	5.000	4.900	4.960	4.567	10,200
2022-12-22	4.880	4.980	4.840	4.900	4.512	4,210
2022-12-21	4.920	4.980	4.840	4.900	4.512	125,300
2022-12-20	4.940	4.980	4.920	4.940	4.549	269,400
2022-12-19	4.960	4.960	4.840	4.920	4.530	83,400
2022-12-16	4.980	5.050	4.960	4.960	4.567	53,200

← NewerPage 15 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.