Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	5.050	5.150	4.980	5.050	4.650	225,600
2022-09-14	5.050	5.050	5.000	5.050	4.650	71,400
2022-09-13	5.100	5.150	4.980	5.050	4.650	204,102
2022-09-12	5.100	5.100	4.980	5.050	4.650	2,198,200
2022-09-09	5.150	5.300	5.050	5.100	4.696	538,400
2022-09-08	4.960	5.150	4.940	5.050	4.650	536,153
2022-09-07	4.980	4.980	4.940	4.960	4.567	72,300
2022-09-06	4.980	5.000	4.960	4.980	4.586	108,200
2022-09-05	5.000	5.000	4.960	4.980	4.586	109,500
2022-09-02	4.960	5.050	4.920	5.000	4.604	191,900
2022-09-01	4.980	4.980	4.900	4.900	4.512	50,400
2022-08-31	5.000	5.000	4.960	4.980	4.586	101,600
2022-08-30	4.980	5.000	4.940	4.980	4.586	49,500
2022-08-29	4.960	5.050	4.860	4.980	4.586	2,159,700
2022-08-26	5.000	5.000	4.960	5.000	4.604	74,940
2022-08-25	4.980	5.000	4.980	5.000	4.604	11,925
2022-08-24	5.050	5.050	4.960	4.960	4.567	125,800
2022-08-23	5.050	5.050	5.000	5.000	4.604	17,325
2022-08-22	5.050	5.100	4.960	5.050	4.650	240,140
2022-08-19	5.000	5.100	4.960	5.050	4.650	2,547,700
2022-08-18	4.980	5.050	4.960	4.980	4.586	217,339
2022-08-17	4.960	5.050	4.940	4.960	4.567	136,601
2022-08-16	4.960	4.980	4.900	4.940	4.549	177,500
2022-08-15	4.900	4.940	4.900	4.940	4.549	78,700
2022-08-11	4.820	4.900	4.820	4.860	4.475	101,500
2022-08-10	4.880	4.920	4.760	4.840	4.457	95,100
2022-08-09	4.840	4.860	4.780	4.820	4.438	101,214
2022-08-08	4.940	4.940	4.820	4.840	4.457	120,800
2022-08-05	4.940	4.940	4.820	4.900	4.512	32,724
2022-08-04	4.960	4.960	4.780	4.860	4.475	408,714
2022-08-03	4.940	4.940	4.860	4.920	4.530	99,200
2022-08-02	4.940	4.940	4.880	4.900	4.512	25,850
2022-08-01	4.940	4.940	4.800	4.940	4.549	41,900
2022-07-27	4.940	4.940	4.860	4.880	4.493	19,200
2022-07-26	4.940	4.960	4.880	4.920	4.530	28,400
2022-07-25	4.900	4.960	4.840	4.940	4.549	34,508
2022-07-22	4.900	4.940	4.820	4.940	4.549	13,514
2022-07-21	4.800	4.940	4.800	4.900	4.512	53,000
2022-07-20	4.860	4.860	4.800	4.860	4.475	41,344
2022-07-19	4.740	4.840	4.680	4.840	4.457	16,501
2022-07-18	4.760	4.860	4.720	4.740	4.365	25,441
2022-07-15	4.820	4.820	4.600	4.760	4.383	118,100
2022-07-14	4.740	4.760	4.700	4.700	4.328	51,100
2022-07-12	4.640	4.760	4.640	4.760	4.383	8,900
2022-07-11	4.740	4.760	4.720	4.720	4.346	55,900
2022-07-08	4.760	4.760	4.620	4.740	4.365	16,400
2022-07-07	4.700	4.760	4.660	4.760	4.383	120,100
2022-07-06	4.600	4.720	4.600	4.680	4.309	232,710
2022-07-05	4.900	4.900	4.760	4.760	4.383	159,424
2022-07-04	4.940	5.000	4.880	4.880	4.493	36,800
2022-07-01	5.000	5.000	4.940	4.960	4.567	2,900
2022-06-30	4.920	5.050	4.900	4.960	4.567	63,300
2022-06-29	5.000	5.050	4.940	4.940	4.549	59,301
2022-06-28	4.980	5.150	4.920	5.000	4.604	116,410
2022-06-27	5.000	5.000	4.900	4.980	4.586	192,000
2022-06-24	4.940	4.980	4.940	4.980	4.586	15,800
2022-06-23	4.960	5.050	4.920	5.000	4.604	24,700
2022-06-22	5.050	5.050	4.920	4.920	4.530	69,100
2022-06-21	5.000	5.050	4.980	5.000	4.604	50,300
2022-06-20	5.000	5.000	4.940	5.000	4.604	52,700

← NewerPage 17 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.