Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.410	1.410	1.400	1.410	1.410	6,129
2026-07-20	1.370	1.410	1.370	1.410	1.410	91,003
2026-07-17	1.400	1.420	1.390	1.420	1.420	5,710
2026-07-16	1.400	1.400	1.370	1.400	1.400	31,911
2026-07-15	1.400	1.410	1.330	1.400	1.400	283,340
2026-07-14	1.400	1.410	1.390	1.410	1.410	75,900
2026-07-13	1.400	1.430	1.400	1.410	1.410	79,026
2026-07-10	1.390	1.400	1.370	1.400	1.400	139,900
2026-07-09	1.400	1.410	1.400	1.410	1.410	8,500
2026-07-08	1.410	1.410	1.380	1.400	1.400	121,014
2026-07-07	1.410	1.410	1.400	1.410	1.410	88,105
2026-07-06	1.410	1.410	1.410	1.410	1.410	69,311
2026-07-03	1.410	1.410	1.400	1.410	1.410	35,941
2026-07-02	1.410	1.410	1.390	1.400	1.400	53,161
2026-07-01	1.400	1.420	1.380	1.410	1.410	129,700
2026-06-30	1.420	1.420	1.400	1.420	1.420	26,800
2026-06-29	1.410	1.430	1.400	1.400	1.400	140,149
2026-06-26	1.430	1.430	1.420	1.430	1.430	34,300
2026-06-25	1.460	1.460	1.420	1.440	1.440	271,800
2026-06-24	1.500	1.520	1.440	1.500	1.500	18,800
2026-06-23	1.450	1.540	1.450	1.510	1.510	112,700
2026-06-22	1.420	1.470	1.420	1.450	1.450	26,500
2026-06-19	1.420	1.420	1.420	1.420	1.420	6,000
2026-06-18	1.430	1.430	1.420	1.420	1.420	105,000
2026-06-17	1.450	1.450	1.440	1.450	1.450	37,000
2026-06-16	1.430	1.440	1.420	1.440	1.440	37,900
2026-06-15	1.450	1.450	1.420	1.430	1.430	61,502
2026-06-12	1.460	1.460	1.450	1.450	1.450	11,704
2026-06-11	1.480	1.480	1.460	1.480	1.480	6,700
2026-06-10	1.480	1.480	1.460	1.480	1.480	1,602
2026-06-09	1.470	1.480	1.440	1.470	1.470	19,748
2026-06-08	1.470	1.470	1.470	1.470	1.470	103,400
2026-06-05	1.500	1.500	1.480	1.500	1.500	78,900
2026-06-04	1.470	1.510	1.470	1.500	1.500	49,100
2026-06-02	1.520	1.550	1.470	1.500	1.500	281,955
2026-05-29	1.500	1.520	1.500	1.520	1.520	31,600
2026-05-28	1.500	1.520	1.480	1.510	1.510	33,500
2026-05-27	1.480	1.540	1.480	1.500	1.500	103,903
2026-05-26	1.480	1.490	1.480	1.480	1.480	15,435
2026-05-25	1.480	1.490	1.430	1.480	1.480	32,905
2026-05-22	1.470	1.500	1.460	1.490	1.490	16,619
2026-05-21	1.470	1.480	1.460	1.480	1.480	15,001
2026-05-20	1.470	1.480	1.450	1.470	1.470	23,115
2026-05-19	1.560	1.570	1.450	1.480	1.480	205,713
2026-05-18	1.570	1.580	1.560	1.580	1.580	22,100
2026-05-15	1.600	1.600	1.570	1.570	1.570	4,405
2026-05-14	1.580	1.600	1.570	1.590	1.590	2,010
2026-05-13	1.570	1.620	1.570	1.600	1.600	4,202
2026-05-12	1.610	1.620	1.560	1.570	1.570	39,500
2026-05-11	1.610	1.630	1.600	1.620	1.620	108,802
2026-05-08	1.620	1.620	1.610	1.620	1.620	44,900
2026-05-07	1.620	1.630	1.610	1.620	1.620	181,211
2026-05-06	1.610	1.640	1.610	1.620	1.620	239,310
2026-05-05	1.620	1.640	1.610	1.610	1.610	14,600
2026-04-30	1.630	1.650	1.620	1.640	1.640	138,300
2026-04-29	1.620	1.630	1.610	1.630	1.630	15,710
2026-04-28	1.630	1.630	1.600	1.630	1.630	16,100
2026-04-27	1.630	1.640	1.620	1.630	1.630	22,100
2026-04-24	1.640	1.640	1.620	1.620	1.620	8,502
2026-04-23	1.640	1.640	1.630	1.640	1.640	313

← NewerPage 2 of 20 · 1,182 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.