Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	2.200	2.240	2.180	2.220	2.133	7,800
2025-07-16	2.220	2.280	2.080	2.200	2.114	15,069
2025-07-15	2.300	2.300	2.080	2.280	2.191	16,110
2025-07-11	2.240	2.300	2.240	2.300	2.210	200
2025-07-09	2.240	2.300	2.240	2.300	2.210	300
2025-07-08	2.240	2.280	2.220	2.280	2.191	1,500
2025-07-07	2.240	2.300	2.120	2.280	2.191	30,519
2025-07-04	2.260	2.320	2.220	2.280	2.191	4,913
2025-07-03	2.200	2.260	2.180	2.260	2.172	60,600
2025-07-02	2.240	2.280	2.120	2.200	2.114	18,800
2025-07-01	2.260	2.360	2.200	2.360	2.268	12,908
2025-06-30	2.240	2.360	2.240	2.360	2.268	400
2025-06-27	2.280	2.280	2.220	2.240	2.152	1,410
2025-06-26	2.200	2.340	2.200	2.320	2.229	8,500
2025-06-25	2.180	2.460	2.140	2.340	2.249	49,600
2025-06-24	2.060	2.280	2.060	2.280	2.191	2,201
2025-06-23	2.180	2.200	2.000	2.040	1.960	167,600
2025-06-20	2.160	2.260	2.140	2.200	2.114	3,423
2025-06-19	2.200	2.200	2.100	2.180	2.095	1,800
2025-06-18	2.160	2.360	2.140	2.200	2.114	2,200
2025-06-17	2.200	2.200	2.120	2.200	2.114	26,100
2025-06-16	2.300	2.300	2.200	2.220	2.133	5,500
2025-06-13	2.340	2.380	2.260	2.300	2.210	8,900
2025-06-11	2.380	2.440	2.340	2.380	2.287	2,700
2025-06-10	2.380	2.420	2.320	2.380	2.287	7,100
2025-06-09	2.400	2.440	2.380	2.400	2.306	1,000
2025-06-06	2.400	2.460	2.400	2.420	2.325	4,700
2025-06-05	2.440	2.460	2.440	2.460	2.364	2,300
2025-06-04	2.380	2.440	2.380	2.440	2.345	600
2025-05-30	2.400	2.440	2.360	2.440	2.345	600
2025-05-29	2.420	2.440	2.420	2.440	2.345	600
2025-05-28	2.440	2.440	2.440	2.440	2.345	300
2025-05-26	2.460	2.480	2.460	2.480	2.383	1,200
2025-05-23	2.420	2.480	2.420	2.480	2.383	2,310
2025-05-22	2.400	2.500	2.380	2.480	2.383	20,600
2025-05-21	2.400	2.500	2.400	2.500	2.402	1,200
2025-05-20	2.420	2.480	2.380	2.460	2.364	1,800
2025-05-19	2.440	2.480	2.440	2.480	2.383	200
2025-05-16	2.400	2.520	2.400	2.480	2.383	16,500
2025-05-15	2.440	2.480	2.320	2.440	2.345	78,600
2025-05-14	2.480	2.480	2.440	2.480	2.383	4,800
2025-05-13	2.300	2.500	2.300	2.480	2.383	30,800
2025-05-09	2.280	2.280	2.200	2.220	2.133	10,400
2025-05-08	2.240	2.300	2.220	2.260	2.172	9,400
2025-05-07	2.280	2.300	2.180	2.240	2.152	7,000
2025-05-06	2.280	2.300	2.140	2.200	2.114	27,034
2025-05-02	2.280	2.340	2.160	2.200	2.114	29,312
2025-04-30	2.200	2.300	2.200	2.300	2.210	1,801
2025-04-29	2.240	2.260	2.180	2.240	2.152	12,600
2025-04-28	2.200	2.280	2.180	2.240	2.152	7,400
2025-04-25	2.400	2.400	2.140	2.200	2.114	100,800
2025-04-24	2.340	2.380	2.340	2.340	2.249	4,500
2025-04-23	2.340	2.400	2.340	2.400	2.306	15,400
2025-04-22	2.380	2.460	2.120	2.400	2.306	18,000
2025-04-21	2.460	2.460	2.460	2.460	2.364	300
2025-04-18	2.460	2.460	2.460	2.460	2.364	105
2025-04-17	2.460	2.460	2.460	2.460	2.364	100
2025-04-11	2.340	2.440	2.320	2.440	2.345	900
2025-04-10	2.320	2.420	2.320	2.420	2.325	900
2025-04-09	2.300	2.300	2.260	2.280	2.191	2,400

← NewerPage 6 of 20 · 1,178 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.