Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.000	2.020	2.000	2.020	1.941	8,001
2026-01-19	2.020	2.020	2.020	2.020	1.941	101
2026-01-16	2.000	2.020	2.000	2.020	1.941	5,220
2026-01-15	2.000	2.000	1.990	2.000	1.922	1,600
2026-01-14	2.000	2.020	1.970	2.020	1.941	6,510
2026-01-13	2.020	2.020	2.020	2.020	1.941	100
2026-01-12	2.000	2.020	2.000	2.020	1.941	1,110
2026-01-09	2.000	2.020	1.990	2.000	1.922	23,810
2026-01-08	2.000	2.040	1.990	2.040	1.960	2,330
2026-01-07	2.020	2.020	1.980	2.000	1.922	306,600
2026-01-06	2.100	2.140	2.020	2.020	1.941	81,200
2026-01-05	2.140	2.140	2.080	2.140	2.056	2,500
2025-12-30	2.040	2.140	2.000	2.140	2.056	56,811
2025-12-29	2.080	2.080	2.000	2.060	1.979	35,611
2025-12-26	2.140	2.140	2.080	2.080	1.999	27,700
2025-12-25	2.140	2.140	2.080	2.140	2.056	18,300
2025-12-24	2.180	2.200	2.160	2.180	2.095	8,300
2025-12-22	2.160	2.180	2.140	2.180	2.095	9,300
2025-12-19	2.100	2.160	2.060	2.160	2.076	13,000
2025-12-18	2.120	2.140	2.040	2.140	2.056	11,701
2025-12-17	2.160	2.200	2.120	2.120	2.037	9,300
2025-12-16	2.160	2.200	2.160	2.200	2.114	200
2025-12-15	2.180	2.200	2.000	2.200	2.114	25,600
2025-12-12	2.160	2.200	2.160	2.200	2.114	400
2025-12-11	2.180	2.200	2.140	2.200	2.114	38,601
2025-12-09	2.180	2.200	2.140	2.180	2.095	44,893
2025-12-08	2.180	2.200	2.160	2.200	2.114	30,700
2025-12-04	2.180	2.220	2.140	2.220	2.133	33,200
2025-12-03	2.160	2.220	2.140	2.200	2.114	36,401
2025-12-02	2.200	2.200	2.160	2.200	2.114	30,600
2025-12-01	2.180	2.200	2.160	2.200	2.114	30,400
2025-11-28	2.180	2.200	2.160	2.200	2.114	31,701
2025-11-27	2.160	2.200	2.140	2.180	2.095	35,300
2025-11-26	2.160	2.200	2.000	2.200	2.114	99,700
2025-11-25	2.160	2.200	2.140	2.160	2.076	36,601
2025-11-24	2.180	2.200	2.120	2.180	2.095	39,000
2025-11-21	2.180	2.200	2.160	2.200	2.114	35,800
2025-11-20	2.160	2.200	2.160	2.200	2.114	31,831
2025-11-19	2.160	2.200	2.160	2.200	2.114	30,310
2025-11-18	2.200	2.200	2.160	2.180	2.095	34,200
2025-11-17	2.160	2.220	2.160	2.200	2.114	28,901
2025-11-14	2.200	2.200	2.160	2.160	2.076	22,100
2025-11-13	2.200	2.260	2.180	2.200	2.114	28,406
2025-11-12	2.180	2.200	2.180	2.200	2.114	23,500
2025-11-11	2.180	2.200	2.180	2.180	2.095	20,600
2025-11-10	2.160	2.200	2.160	2.180	2.095	24,612
2025-11-07	2.140	2.180	2.120	2.120	2.037	23,500
2025-11-06	2.080	2.180	2.040	2.180	2.095	4,600
2025-11-05	2.140	2.160	2.060	2.080	1.999	27,610
2025-11-04	2.180	2.180	2.140	2.180	2.095	20,206
2025-11-03	2.140	2.160	2.000	2.160	2.076	15,200
2025-10-30	2.140	2.160	1.950	2.160	2.076	26,110
2025-10-29	2.160	2.160	2.140	2.160	2.076	2,011
2025-10-28	2.160	2.160	2.160	2.160	2.076	300
2025-10-27	2.180	2.200	2.180	2.200	2.114	320
2025-10-24	2.180	2.200	2.180	2.200	2.114	20,902
2025-10-22	2.180	2.200	2.180	2.200	2.114	601
2025-10-20	2.140	2.180	2.120	2.180	2.095	1,700
2025-10-17	2.160	2.180	2.140	2.140	2.056	4,300
2025-10-16	2.200	2.200	2.200	2.200	2.114	100

← NewerPage 4 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.