Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	6.500	6.500	6.400	6.500	5.873	342,000
2021-12-16	6.600	6.600	6.450	6.500	5.873	190,500
2021-12-15	6.550	6.650	6.500	6.500	5.873	256,600
2021-12-14	6.450	6.550	6.450	6.500	5.873	141,000
2021-12-13	6.650	6.650	6.450	6.450	5.827	563,300
2021-12-09	6.550	6.600	6.500	6.600	5.963	73,100
2021-12-08	6.650	6.650	6.500	6.500	5.873	330,100
2021-12-07	6.650	6.650	6.450	6.550	5.918	157,200
2021-12-03	6.600	6.600	6.450	6.550	5.918	305,100
2021-12-02	6.600	6.600	6.500	6.600	5.963	242,000
2021-12-01	6.450	6.600	6.400	6.600	5.963	151,900
2021-11-30	6.550	6.700	6.400	6.450	5.827	735,500
2021-11-29	6.650	6.800	6.550	6.550	5.918	968,700
2021-11-26	6.800	6.900	6.650	6.700	6.053	763,000
2021-11-25	6.700	6.800	6.700	6.750	6.098	661,600
2021-11-24	6.650	6.700	6.600	6.650	6.008	310,600
2021-11-23	6.750	6.750	6.500	6.650	6.008	999,100
2021-11-22	6.700	6.750	6.550	6.650	6.008	688,700
2021-11-19	6.750	6.800	6.600	6.650	6.008	352,600
2021-11-18	6.600	6.850	6.600	6.750	6.098	559,800
2021-11-17	6.800	6.800	6.650	6.700	6.053	290,200
2021-11-16	6.800	6.850	6.700	6.700	6.053	374,400
2021-11-15	6.850	7.050	6.800	6.800	6.144	651,400
2021-11-12	7.000	7.150	6.900	7.000	6.324	898,400
2021-11-11	6.900	7.050	6.850	7.000	6.324	985,500
2021-11-10	6.850	7.150	6.800	6.950	6.279	1,273,300
2021-11-09	6.600	6.850	6.600	6.850	6.189	383,100
2021-11-08	6.800	6.800	6.550	6.600	5.963	279,400
2021-11-05	6.650	6.800	6.500	6.700	6.053	468,800
2021-11-04	6.700	6.700	6.450	6.650	6.008	512,100
2021-11-03	6.700	6.800	6.550	6.650	6.008	1,024,500
2021-11-02	6.800	6.950	6.650	6.750	6.098	292,900
2021-11-01	6.700	6.850	6.700	6.700	6.053	692,000
2021-10-29	6.750	6.800	6.700	6.750	6.098	217,900
2021-10-28	6.850	6.900	6.700	6.750	6.098	1,007,000
2021-10-27	7.000	7.000	6.900	6.900	6.234	464,400
2021-10-26	6.800	7.150	6.750	7.050	6.370	1,362,500
2021-10-25	6.650	6.800	6.650	6.700	6.053	317,900
2021-10-21	6.700	6.750	6.650	6.650	6.008	301,100
2021-10-20	6.550	6.650	6.550	6.650	6.008	646,100
2021-10-19	6.700	6.700	6.550	6.650	6.008	574,600
2021-10-18	6.800	6.800	6.650	6.700	6.053	557,900
2021-10-15	6.700	6.800	6.650	6.700	6.053	798,800
2021-10-14	6.600	6.700	6.600	6.700	6.053	988,600

← NewerPage 20 of 20 · 1,184 trading days

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.