Shrinkflex (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 5.000 | 5.000 | 4.960 | 4.980 | 4.586 | 84,700 |
| 2022-12-14 | 4.980 | 5.000 | 4.980 | 4.980 | 4.586 | 69,501 |
| 2022-12-13 | 4.980 | 5.050 | 4.960 | 4.980 | 4.586 | 259,000 |
| 2022-12-09 | 4.980 | 5.000 | 4.960 | 4.980 | 4.586 | 61,300 |
| 2022-12-08 | 4.980 | 5.050 | 4.980 | 5.000 | 4.604 | 12,400 |
| 2022-12-07 | 4.980 | 5.100 | 4.960 | 5.000 | 4.604 | 17,700 |
| 2022-12-06 | 5.100 | 5.100 | 4.980 | 4.980 | 4.586 | 15,501 |
| 2022-12-02 | 5.000 | 5.150 | 4.960 | 5.050 | 4.650 | 113,900 |
| 2022-12-01 | 4.940 | 5.050 | 4.940 | 5.050 | 4.650 | 50,000 |
| 2022-11-30 | 5.000 | 5.000 | 4.940 | 4.940 | 4.549 | 103,400 |
| 2022-11-29 | 5.000 | 5.000 | 4.960 | 5.000 | 4.604 | 101,400 |
| 2022-11-28 | 5.000 | 5.100 | 4.960 | 5.050 | 4.650 | 87,000 |
| 2022-11-25 | 4.960 | 5.000 | 4.960 | 5.000 | 4.604 | 50,200 |
| 2022-11-24 | 5.000 | 5.000 | 4.960 | 5.000 | 4.604 | 112,300 |
| 2022-11-23 | 4.980 | 5.050 | 4.980 | 5.000 | 4.604 | 10,505 |
| 2022-11-22 | 4.980 | 5.000 | 4.960 | 4.980 | 4.586 | 84,300 |
| 2022-11-21 | 4.980 | 5.000 | 4.960 | 5.000 | 4.604 | 95,801 |
| 2022-11-18 | 4.980 | 5.000 | 4.960 | 5.000 | 4.604 | 26,501 |
| 2022-11-17 | 4.980 | 5.150 | 4.980 | 5.000 | 4.604 | 33,900 |
| 2022-11-16 | 4.960 | 4.980 | 4.860 | 4.980 | 4.586 | 98,200 |
| 2022-11-15 | 4.980 | 5.000 | 4.960 | 4.960 | 4.567 | 53,700 |
| 2022-11-14 | 4.980 | 5.000 | 4.980 | 5.000 | 4.604 | 89,000 |
| 2022-11-11 | 4.980 | 5.000 | 4.960 | 5.000 | 4.604 | 86,400 |
| 2022-11-10 | 5.050 | 5.050 | 4.940 | 5.000 | 4.604 | 161,100 |
| 2022-11-09 | 5.000 | 5.000 | 4.960 | 5.000 | 4.604 | 48,300 |
| 2022-11-08 | 4.980 | 5.050 | 4.960 | 5.000 | 4.604 | 106,700 |
| 2022-11-07 | 5.000 | 5.050 | 4.960 | 5.000 | 4.604 | 52,200 |
| 2022-11-04 | 5.000 | 5.000 | 4.960 | 5.000 | 4.604 | 86,100 |
| 2022-11-03 | 5.000 | 5.000 | 4.980 | 5.000 | 4.604 | 18,000 |
| 2022-11-02 | 5.000 | 5.000 | 4.980 | 5.000 | 4.604 | 21,700 |
| 2022-11-01 | 5.100 | 5.100 | 4.960 | 5.000 | 4.604 | 174,300 |
| 2022-10-31 | 5.100 | 5.250 | 4.980 | 5.000 | 4.604 | 224,300 |
| 2022-10-28 | 5.050 | 5.100 | 5.000 | 5.050 | 4.650 | 37,500 |
| 2022-10-27 | 5.050 | 5.200 | 5.000 | 5.050 | 4.650 | 69,100 |
| 2022-10-26 | 5.100 | 5.100 | 5.000 | 5.000 | 4.604 | 288,619 |
| 2022-10-25 | 5.250 | 5.250 | 5.100 | 5.100 | 4.696 | 111,900 |
| 2022-10-21 | 5.150 | 5.300 | 5.100 | 5.200 | 4.788 | 108,004 |
| 2022-10-20 | 5.100 | 5.200 | 5.050 | 5.150 | 4.742 | 82,200 |
| 2022-10-19 | 5.250 | 5.250 | 5.050 | 5.100 | 4.696 | 147,400 |
| 2022-10-18 | 5.300 | 5.300 | 5.050 | 5.050 | 4.650 | 42,300 |
| 2022-10-17 | 5.100 | 5.200 | 5.050 | 5.100 | 4.696 | 104,800 |
| 2022-10-12 | 5.250 | 5.250 | 5.050 | 5.150 | 4.742 | 111,509 |
| 2022-10-11 | 5.450 | 5.450 | 5.150 | 5.250 | 4.834 | 459,202 |
| 2022-10-10 | 5.000 | 5.300 | 4.980 | 5.300 | 4.880 | 712,600 |
| 2022-10-07 | 5.000 | 5.000 | 4.960 | 5.000 | 4.604 | 89,300 |
| 2022-10-06 | 5.050 | 5.050 | 4.940 | 4.940 | 4.549 | 357,310 |
| 2022-10-05 | 5.000 | 5.100 | 4.960 | 5.000 | 4.604 | 319,600 |
| 2022-10-04 | 5.000 | 5.000 | 4.940 | 5.000 | 4.604 | 296,700 |
| 2022-10-03 | 5.000 | 5.000 | 4.920 | 4.960 | 4.567 | 198,601 |
| 2022-09-30 | 4.960 | 5.050 | 4.920 | 5.050 | 4.650 | 228,400 |
| 2022-09-29 | 5.000 | 5.000 | 4.900 | 4.940 | 4.549 | 317,801 |
| 2022-09-28 | 4.980 | 5.000 | 4.880 | 5.000 | 4.604 | 231,000 |
| 2022-09-27 | 5.050 | 5.100 | 4.900 | 4.980 | 4.586 | 260,800 |
| 2022-09-26 | 4.940 | 5.050 | 4.900 | 5.000 | 4.604 | 210,300 |
| 2022-09-23 | 4.980 | 4.980 | 4.940 | 4.940 | 4.549 | 14,100 |
| 2022-09-22 | 4.960 | 4.960 | 4.900 | 4.960 | 4.567 | 75,300 |
| 2022-09-21 | 4.980 | 4.980 | 4.940 | 4.960 | 4.567 | 15,900 |
| 2022-09-20 | 4.980 | 5.000 | 4.980 | 5.000 | 4.604 | 18,400 |
| 2022-09-19 | 5.000 | 5.000 | 4.880 | 5.000 | 4.604 | 131,352 |
| 2022-09-16 | 4.980 | 5.000 | 4.940 | 5.000 | 4.604 | 56,700 |
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.