Shrinkflex (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 5.000 | 5.000 | 4.940 | 5.000 | 4.604 | 52,700 |
| 2022-06-17 | 4.880 | 4.980 | 4.880 | 4.980 | 4.586 | 127,500 |
| 2022-06-16 | 5.000 | 5.050 | 4.820 | 4.920 | 4.530 | 317,800 |
| 2022-06-15 | 5.200 | 5.200 | 4.940 | 4.940 | 4.549 | 367,400 |
| 2022-06-14 | 5.300 | 5.300 | 5.050 | 5.100 | 4.696 | 63,400 |
| 2022-06-13 | 5.150 | 5.400 | 5.050 | 5.050 | 4.650 | 640,200 |
| 2022-06-10 | 5.150 | 5.200 | 5.050 | 5.100 | 4.696 | 111,402 |
| 2022-06-09 | 5.150 | 5.250 | 5.050 | 5.150 | 4.742 | 308,500 |
| 2022-06-08 | 5.100 | 5.150 | 5.050 | 5.050 | 4.650 | 377,200 |
| 2022-06-07 | 5.000 | 5.100 | 5.000 | 5.000 | 4.604 | 261,600 |
| 2022-06-06 | 5.100 | 5.150 | 5.050 | 5.050 | 4.650 | 137,700 |
| 2022-06-02 | 5.200 | 5.200 | 5.000 | 5.050 | 4.650 | 340,910 |
| 2022-06-01 | 5.150 | 5.400 | 5.050 | 5.100 | 4.696 | 1,098,100 |
| 2022-05-31 | 5.100 | 5.150 | 5.050 | 5.050 | 4.650 | 163,600 |
| 2022-05-30 | 5.100 | 5.100 | 5.000 | 5.000 | 4.604 | 201,598 |
| 2022-05-27 | 5.100 | 5.100 | 5.050 | 5.100 | 4.696 | 64,200 |
| 2022-05-26 | 5.000 | 5.100 | 5.000 | 5.100 | 4.696 | 45,137 |
| 2022-05-25 | 4.980 | 5.200 | 4.980 | 5.000 | 4.604 | 187,200 |
| 2022-05-24 | 5.100 | 5.100 | 5.000 | 5.000 | 4.604 | 357,201 |
| 2022-05-23 | 5.050 | 5.150 | 5.000 | 5.150 | 4.742 | 110,700 |
| 2022-05-20 | 5.100 | 5.150 | 5.000 | 5.000 | 4.604 | 118,800 |
| 2022-05-19 | 5.150 | 5.150 | 5.000 | 5.050 | 4.650 | 135,300 |
| 2022-05-18 | 5.050 | 5.200 | 5.050 | 5.150 | 4.742 | 39,100 |
| 2022-05-17 | 5.000 | 5.200 | 5.000 | 5.100 | 4.696 | 121,400 |
| 2022-05-13 | 5.000 | 5.050 | 4.920 | 5.000 | 4.604 | 404,300 |
| 2022-05-12 | 5.150 | 5.150 | 4.900 | 5.000 | 4.604 | 570,400 |
| 2022-05-11 | 5.150 | 5.200 | 5.000 | 5.050 | 4.650 | 812,400 |
| 2022-05-10 | 4.960 | 5.300 | 4.960 | 5.000 | 4.604 | 956,700 |
| 2022-05-09 | 5.350 | 5.650 | 5.200 | 5.200 | 4.788 | 321,800 |
| 2022-05-06 | 5.300 | 5.500 | 5.300 | 5.450 | 5.018 | 230,500 |
| 2022-05-05 | 5.550 | 5.700 | 5.500 | 5.600 | 5.156 | 132,100 |
| 2022-05-03 | 5.750 | 5.750 | 5.550 | 5.650 | 5.202 | 198,900 |
| 2022-04-29 | 5.700 | 5.850 | 5.650 | 5.750 | 5.295 | 183,000 |
| 2022-04-28 | 5.700 | 5.700 | 5.550 | 5.700 | 5.248 | 102,800 |
| 2022-04-27 | 5.550 | 5.750 | 5.500 | 5.700 | 5.248 | 109,800 |
| 2022-04-26 | 5.850 | 5.850 | 5.500 | 5.550 | 5.110 | 218,600 |
| 2022-04-25 | 5.600 | 5.850 | 5.600 | 5.750 | 5.295 | 211,600 |
| 2022-04-22 | 5.850 | 5.850 | 5.650 | 5.650 | 5.202 | 199,100 |
| 2022-04-21 | 5.950 | 5.950 | 5.750 | 5.850 | 5.387 | 197,800 |
| 2022-04-20 | 5.750 | 6.000 | 5.750 | 5.750 | 5.295 | 198,500 |
| 2022-04-19 | 5.650 | 5.800 | 5.600 | 5.750 | 5.295 | 381,600 |
| 2022-04-18 | 5.650 | 5.650 | 5.550 | 5.650 | 5.202 | 40,900 |
| 2022-04-12 | 5.600 | 5.650 | 5.550 | 5.650 | 5.202 | 137,700 |
| 2022-04-11 | 5.650 | 5.700 | 5.500 | 5.700 | 5.248 | 122,500 |
| 2022-04-08 | 5.600 | 5.650 | 5.350 | 5.650 | 5.202 | 757,300 |
| 2022-04-07 | 5.900 | 5.900 | 5.600 | 5.700 | 5.248 | 516,100 |
| 2022-04-05 | 6.100 | 6.100 | 5.750 | 5.750 | 5.295 | 483,500 |
| 2022-04-04 | 5.950 | 6.150 | 5.950 | 6.050 | 5.571 | 530,300 |
| 2022-04-01 | 5.800 | 6.000 | 5.750 | 5.950 | 5.479 | 627,900 |
| 2022-03-31 | 5.550 | 5.800 | 5.550 | 5.700 | 5.248 | 794,700 |
| 2022-03-30 | 5.400 | 5.600 | 5.400 | 5.500 | 5.064 | 936,600 |
| 2022-03-29 | 5.400 | 5.400 | 5.250 | 5.400 | 4.972 | 636,300 |
| 2022-03-28 | 5.250 | 5.350 | 5.250 | 5.300 | 4.880 | 175,200 |
| 2022-03-25 | 5.250 | 5.350 | 5.250 | 5.250 | 4.834 | 50,000 |
| 2022-03-24 | 5.350 | 5.350 | 5.250 | 5.250 | 4.834 | 169,800 |
| 2022-03-23 | 5.300 | 5.350 | 5.300 | 5.350 | 4.926 | 134,807 |
| 2022-03-22 | 5.350 | 5.350 | 5.250 | 5.300 | 4.880 | 111,600 |
| 2022-03-21 | 5.400 | 5.400 | 5.300 | 5.350 | 4.926 | 157,600 |
| 2022-03-18 | 5.350 | 5.450 | 5.350 | 5.400 | 4.972 | 229,300 |
| 2022-03-17 | 5.400 | 5.400 | 5.350 | 5.350 | 4.926 | 166,100 |
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.