Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	5.350	5.400	5.350	5.400	4.972	154,100
2022-03-15	5.550	5.550	5.300	5.350	4.926	242,300
2022-03-14	5.400	5.450	5.350	5.350	4.926	189,200
2022-03-11	5.400	5.400	5.350	5.400	4.972	120,600
2022-03-10	5.450	5.550	5.350	5.400	4.879	519,200
2022-03-09	5.150	5.450	5.150	5.400	4.879	144,200
2022-03-08	5.850	5.850	4.860	5.150	4.653	1,050,700
2022-03-07	5.300	5.400	5.150	5.200	4.698	571,300
2022-03-04	5.350	5.450	5.350	5.350	4.834	216,500
2022-03-03	5.500	5.500	5.400	5.400	4.879	248,000
2022-03-02	5.250	5.500	5.250	5.400	4.879	319,400
2022-03-01	5.600	5.700	5.250	5.350	4.834	3,365,000
2022-02-28	5.600	5.700	5.100	5.550	5.014	2,439,900
2022-02-25	6.100	6.150	6.000	6.100	5.511	309,100
2022-02-24	6.450	6.450	5.950	5.950	5.376	1,323,700
2022-02-23	6.450	6.450	6.250	6.300	5.692	569,100
2022-02-22	6.300	6.350	6.250	6.300	5.692	133,500
2022-02-21	6.400	6.400	6.300	6.300	5.692	211,300
2022-02-18	6.500	6.500	6.400	6.400	5.782	170,500
2022-02-17	6.400	6.500	6.400	6.450	5.827	92,200
2022-02-15	6.250	6.350	6.250	6.300	5.692	100,900
2022-02-14	6.300	6.300	6.150	6.250	5.647	343,400
2022-02-11	6.300	6.400	6.200	6.250	5.647	818,000
2022-02-10	6.450	6.450	6.300	6.350	5.737	210,500
2022-02-09	6.350	6.550	6.350	6.400	5.782	605,500
2022-02-08	6.450	6.500	6.350	6.400	5.782	485,500
2022-02-07	6.500	6.550	6.400	6.500	5.873	131,000
2022-02-04	6.500	6.550	6.400	6.500	5.873	549,000
2022-02-03	6.650	6.700	6.450	6.500	5.873	470,800
2022-02-02	6.550	6.650	6.550	6.650	6.008	200,200
2022-02-01	6.500	6.700	6.500	6.600	5.963	462,700
2022-01-31	6.600	6.700	6.550	6.550	5.918	195,100
2022-01-28	6.700	6.750	6.600	6.650	6.008	248,700
2022-01-27	6.700	6.700	6.500	6.700	6.053	326,100
2022-01-26	6.650	6.750	6.600	6.700	6.053	157,700
2022-01-25	6.650	6.750	6.600	6.650	6.008	144,000
2022-01-24	6.800	6.800	6.600	6.750	6.098	245,400
2022-01-21	6.700	6.800	6.550	6.750	6.098	604,500
2022-01-20	6.900	6.900	6.700	6.700	6.053	331,900
2022-01-19	6.750	6.900	6.650	6.850	6.189	280,300
2022-01-18	6.950	6.950	6.800	6.850	6.189	434,700
2022-01-17	6.700	7.000	6.700	6.900	6.234	755,200
2022-01-14	6.700	6.700	6.600	6.700	6.053	343,000
2022-01-13	6.600	6.700	6.550	6.600	5.963	769,500
2022-01-12	6.600	6.650	6.550	6.550	5.918	278,700
2022-01-11	6.700	6.700	6.600	6.650	6.008	429,100
2022-01-10	6.800	6.800	6.600	6.750	6.098	541,600
2022-01-07	6.800	6.850	6.700	6.800	6.144	286,400
2022-01-06	6.750	6.800	6.600	6.800	6.144	467,800
2022-01-05	7.000	7.050	6.750	6.750	6.098	792,600
2022-01-04	7.050	7.100	6.900	7.000	6.324	691,100
2021-12-30	6.900	7.100	6.850	7.050	6.370	1,328,200
2021-12-29	6.650	6.850	6.600	6.800	6.144	635,700
2021-12-28	6.700	6.750	6.600	6.650	6.008	285,200
2021-12-27	6.650	6.700	6.550	6.550	5.918	111,900
2021-12-24	6.400	6.800	6.300	6.600	5.963	1,937,000
2021-12-23	6.350	6.350	6.200	6.300	5.692	246,000
2021-12-22	6.200	6.350	6.200	6.250	5.647	200,100
2021-12-21	6.300	6.300	6.150	6.200	5.602	693,600
2021-12-20	6.550	6.550	6.250	6.300	5.692	1,040,500

← NewerPage 19 of 20 · 1,184 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.