Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.640	1.660	1.630	1.650	1.650	1,500
2026-04-21	1.670	1.670	1.610	1.640	1.640	40,711
2026-04-20	1.660	1.670	1.610	1.650	1.650	79,471
2026-04-17	1.630	1.670	1.630	1.670	1.670	32,400
2026-04-16	1.650	1.660	1.650	1.660	1.660	572
2026-04-10	1.650	1.660	1.630	1.660	1.660	15,520
2026-04-09	1.670	1.670	1.640	1.640	1.640	4,912
2026-04-08	1.670	1.670	1.620	1.670	1.670	18,328
2026-04-07	1.650	1.680	1.630	1.680	1.680	10,132
2026-04-03	1.650	1.680	1.650	1.650	1.650	18,603
2026-04-02	1.680	1.680	1.670	1.680	1.680	5,702
2026-04-01	1.680	1.680	1.650	1.680	1.680	22,802
2026-03-31	1.680	1.710	1.650	1.700	1.700	8,300
2026-03-30	1.690	1.710	1.680	1.680	1.680	14,501
2026-03-27	1.700	1.710	1.690	1.710	1.710	5,201
2026-03-25	1.660	1.720	1.660	1.720	1.720	3,817
2026-03-24	1.710	1.710	1.620	1.660	1.660	143,472
2026-03-23	1.720	1.720	1.670	1.680	1.680	44,691
2026-03-20	1.730	1.730	1.700	1.720	1.720	15,101
2026-03-19	1.760	1.760	1.700	1.730	1.730	27,501
2026-03-18	1.770	1.790	1.740	1.790	1.720	133,884
2026-03-17	1.780	1.790	1.770	1.790	1.720	3,200
2026-03-16	1.740	1.790	1.720	1.790	1.720	62,202
2026-03-13	1.790	1.800	1.750	1.800	1.730	33,800
2026-03-12	1.780	1.800	1.740	1.790	1.720	28,500
2026-03-11	1.790	1.840	1.750	1.810	1.739	33,002
2026-03-10	1.800	1.800	1.780	1.800	1.730	1,301
2026-03-09	1.770	1.800	1.770	1.800	1.730	2,901
2026-03-06	1.810	1.820	1.780	1.810	1.739	4,300
2026-03-05	1.810	1.810	1.720	1.810	1.739	2,500
2026-03-04	1.760	1.800	1.700	1.780	1.710	8,805
2026-03-02	1.780	1.810	1.750	1.760	1.691	132,602
2026-02-27	1.820	1.820	1.790	1.800	1.730	61,420
2026-02-26	1.810	1.820	1.810	1.820	1.749	10,105
2026-02-25	1.820	1.820	1.800	1.820	1.749	116,305
2026-02-24	1.810	1.850	1.790	1.820	1.749	217,002
2026-02-23	1.900	1.910	1.790	1.840	1.768	690,257
2026-02-20	1.890	1.890	1.840	1.870	1.797	93,001
2026-02-19	1.880	1.910	1.830	1.890	1.816	262,336
2026-02-18	1.890	1.920	1.840	1.880	1.807	261,006
2026-02-17	1.900	1.920	1.840	1.900	1.826	266,419
2026-02-16	1.950	1.960	1.860	1.880	1.807	100,900
2026-02-13	1.950	1.980	1.930	1.960	1.883	55,521
2026-02-12	1.980	2.020	1.940	1.970	1.893	243,500
2026-02-11	2.000	2.000	1.950	1.990	1.912	24,101
2026-02-10	2.040	2.040	1.920	1.970	1.893	51,972
2026-02-09	2.020	2.040	1.950	2.040	1.960	74,801
2026-02-06	2.020	2.040	2.000	2.040	1.960	2,100
2026-02-05	2.020	2.040	2.020	2.040	1.960	865
2026-02-04	2.040	2.040	2.000	2.020	1.941	3,400
2026-02-03	2.040	2.060	2.000	2.060	1.979	11,700
2026-02-02	2.020	2.060	2.000	2.060	1.979	43,500
2026-01-30	2.040	2.060	2.020	2.040	1.960	16,800
2026-01-29	2.020	2.060	2.020	2.060	1.979	18,200
2026-01-28	2.020	2.040	2.020	2.040	1.960	7,100
2026-01-27	2.000	2.060	2.000	2.020	1.941	10,440
2026-01-26	2.000	2.020	2.000	2.020	1.941	920
2026-01-23	2.040	2.040	1.960	2.040	1.960	14,736
2026-01-22	2.020	2.040	2.000	2.040	1.960	14,400
2026-01-21	2.000	2.040	2.000	2.040	1.960	2,601

← NewerPage 3 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.