Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	2.320	2.480	2.280	2.300	2.210	68,604
2025-04-04	2.400	2.540	2.320	2.320	2.229	23,900
2025-04-03	2.500	2.500	2.360	2.500	2.402	7,001
2025-04-02	2.460	2.500	2.460	2.500	2.402	16,400
2025-04-01	2.420	2.480	2.320	2.480	2.383	6,201
2025-03-31	2.460	2.480	2.400	2.480	2.383	600
2025-03-28	2.440	2.480	2.440	2.480	2.383	300
2025-03-27	2.480	2.500	2.440	2.480	2.383	35,400
2025-03-26	2.380	2.480	2.380	2.480	2.383	2,600
2025-03-25	2.440	2.500	2.300	2.460	2.364	13,500
2025-03-24	2.460	2.460	2.240	2.440	2.345	4,003
2025-03-21	2.060	2.500	2.060	2.400	2.306	206,215
2025-03-20	2.040	2.060	2.040	2.060	1.979	32,801
2025-03-19	2.040	2.040	2.040	2.040	1.960	2,300
2025-03-18	2.000	2.040	2.000	2.040	1.960	1,107
2025-03-14	2.020	2.060	2.020	2.060	1.947	19,813
2025-03-13	2.040	2.060	1.990	2.040	1.928	6,501
2025-03-12	2.040	2.080	2.040	2.080	1.966	19,810
2025-03-11	2.000	2.060	1.980	2.040	1.928	47,610
2025-03-10	2.020	2.020	2.000	2.020	1.909	500
2025-03-07	2.040	2.060	2.040	2.040	1.928	302
2025-03-06	2.040	2.040	2.040	2.040	1.928	500
2025-03-05	2.060	2.060	2.020	2.040	1.928	4,600
2025-03-04	2.020	2.040	2.020	2.020	1.909	1,105
2025-03-03	2.040	2.040	1.990	2.040	1.928	23,902
2025-02-28	2.040	2.060	1.990	2.040	1.928	59,202
2025-02-27	2.060	2.060	2.000	2.040	1.928	3,607
2025-02-26	2.020	2.200	2.020	2.060	1.947	112,000
2025-02-25	2.060	2.060	2.000	2.040	1.928	18,202
2025-02-24	2.100	2.100	2.040	2.080	1.966	800
2025-02-21	2.040	2.100	2.020	2.080	1.966	31,530
2025-02-20	2.080	2.080	2.020	2.040	1.928	51,500
2025-02-19	2.040	2.080	2.020	2.060	1.947	20,800
2025-02-18	2.060	2.140	2.020	2.060	1.947	39,600
2025-02-17	2.060	2.120	2.040	2.120	2.003	15,100
2025-02-14	2.060	2.140	2.020	2.120	2.003	40,205
2025-02-13	1.920	2.080	1.920	1.970	1.862	47,710
2025-02-11	1.900	2.000	1.870	1.960	1.852	116,401
2025-02-10	1.990	1.990	1.900	1.900	1.796	13,400
2025-02-07	1.970	2.000	1.910	1.990	1.881	12,400
2025-02-06	2.000	2.000	1.900	1.970	1.862	25,201
2025-02-05	2.040	2.040	2.000	2.000	1.890	2,500
2025-02-04	2.040	2.040	2.040	2.040	1.928	600
2025-02-03	2.060	2.080	2.000	2.060	1.947	112,207
2025-01-31	2.100	2.100	2.100	2.100	1.985	200
2025-01-30	2.080	2.080	2.060	2.060	1.947	200
2025-01-29	2.100	2.120	2.100	2.120	2.003	4,108
2025-01-28	2.060	2.100	2.040	2.100	1.985	3,400
2025-01-27	2.040	2.120	2.040	2.100	1.985	113,500
2025-01-24	2.060	2.100	2.020	2.080	1.966	3,100
2025-01-23	2.040	2.040	2.000	2.040	1.928	4,100
2025-01-22	2.080	2.080	2.000	2.040	1.928	6,400
2025-01-21	2.080	2.080	2.020	2.060	1.947	23,100
2025-01-20	2.040	2.120	2.000	2.080	1.966	43,706
2025-01-17	1.980	2.200	1.970	2.100	1.985	390,029
2025-01-16	1.980	2.020	1.970	2.000	1.890	13,001
2025-01-15	2.220	2.220	1.980	1.980	1.871	73,159
2025-01-14	2.240	2.360	2.040	2.260	2.136	14,731
2025-01-13	2.320	2.320	2.260	2.260	2.136	2,331
2025-01-10	2.320	2.340	2.280	2.320	2.192	2,426

← NewerPage 7 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.