Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	2.200	2.200	2.200	2.200	2.114	100
2025-10-15	2.160	2.240	2.160	2.200	2.114	11,300
2025-10-14	2.220	2.220	2.180	2.180	2.095	2,300
2025-10-10	2.240	2.240	2.200	2.240	2.152	7,900
2025-10-09	2.240	2.260	2.200	2.260	2.172	1,200
2025-10-08	2.280	2.280	2.200	2.260	2.172	13,000
2025-10-07	2.260	2.280	2.240	2.280	2.191	2,600
2025-10-06	2.180	2.280	2.180	2.260	2.172	8,530
2025-10-03	2.280	2.280	2.240	2.240	2.152	600
2025-10-02	2.280	2.280	2.260	2.280	2.191	700
2025-10-01	2.260	2.300	2.260	2.280	2.191	10,300
2025-09-30	2.260	2.260	2.240	2.260	2.172	4,000
2025-09-29	2.280	2.300	2.260	2.260	2.172	21,200
2025-09-26	2.280	2.300	2.260	2.280	2.191	6,500
2025-09-25	2.280	2.300	2.280	2.300	2.210	1,100
2025-09-24	2.260	2.280	2.240	2.280	2.191	1,700
2025-09-23	2.260	2.280	2.260	2.280	2.191	200
2025-09-22	2.260	2.300	2.260	2.280	2.191	1,500
2025-09-19	2.260	2.300	2.240	2.300	2.210	3,200
2025-09-17	2.260	2.300	2.240	2.300	2.210	4,630
2025-09-16	2.260	2.260	2.240	2.260	2.172	1,800
2025-09-15	2.220	2.260	2.200	2.260	2.172	5,400
2025-09-12	2.220	2.240	2.220	2.240	2.152	1,200
2025-09-11	2.240	2.300	2.220	2.220	2.133	8,210
2025-09-10	2.220	2.260	2.220	2.260	2.172	1,900
2025-09-09	2.180	2.240	2.160	2.240	2.152	7,813
2025-09-08	2.140	2.200	2.140	2.200	2.114	2,100
2025-09-05	2.160	2.160	2.140	2.160	2.076	5,800
2025-09-04	2.140	2.160	2.120	2.160	2.076	3,000
2025-09-03	2.160	2.180	2.100	2.120	2.037	12,200
2025-09-02	2.120	2.120	2.100	2.120	2.037	4,400
2025-09-01	2.180	2.180	2.120	2.120	2.037	76,800
2025-08-29	2.200	2.240	2.120	2.200	2.114	12,210
2025-08-28	2.240	2.260	2.140	2.240	2.152	2,900
2025-08-27	2.240	2.240	2.220	2.240	2.152	700
2025-08-26	2.240	2.260	2.240	2.260	2.172	602
2025-08-25	2.220	2.260	2.200	2.260	2.172	2,012
2025-08-22	2.240	2.240	2.240	2.240	2.152	262
2025-08-21	2.220	2.260	2.200	2.260	2.172	8,700
2025-08-20	2.120	2.260	2.120	2.200	2.114	18,408
2025-08-19	2.240	2.240	2.160	2.220	2.133	3,811
2025-08-18	2.220	2.260	2.200	2.240	2.152	14,161
2025-08-15	2.180	2.240	2.180	2.240	2.152	2,765
2025-08-14	2.140	2.180	2.120	2.180	2.095	10,300
2025-08-13	2.120	2.200	2.120	2.160	2.076	10,900
2025-08-08	2.140	2.140	2.120	2.140	2.056	3,300
2025-08-07	2.120	2.160	2.120	2.140	2.056	9,308
2025-08-06	2.140	2.140	2.080	2.120	2.037	21,702
2025-08-05	2.100	2.160	2.100	2.140	2.056	10,903
2025-08-04	2.100	2.120	2.080	2.100	2.018	7,900
2025-08-01	2.120	2.120	2.000	2.120	2.037	24,100
2025-07-31	2.120	2.140	2.100	2.120	2.037	3,445
2025-07-30	2.100	2.120	2.100	2.120	2.037	2,240
2025-07-29	2.120	2.120	2.060	2.080	1.999	70,200
2025-07-25	2.120	2.140	2.100	2.140	2.056	18,310
2025-07-24	2.120	2.140	2.100	2.140	2.056	6,701
2025-07-23	2.100	2.140	2.080	2.120	2.037	80,800
2025-07-22	2.200	2.200	2.140	2.180	2.095	14,000
2025-07-21	2.220	2.260	2.200	2.240	2.152	1,300
2025-07-18	2.200	2.260	2.200	2.260	2.172	8,300

← NewerPage 5 of 20 · 1,183 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.