Shrinkflex (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 2.080 | 2.500 | 2.080 | 2.380 | 2.249 | 272,415 |
| 2025-01-08 | 2.500 | 2.500 | 2.060 | 2.160 | 2.041 | 208,311 |
| 2025-01-07 | 2.600 | 2.620 | 2.500 | 2.500 | 2.363 | 33,812 |
| 2025-01-06 | 2.620 | 2.640 | 2.500 | 2.640 | 2.495 | 12,407 |
| 2025-01-03 | 2.620 | 2.680 | 2.620 | 2.680 | 2.533 | 5,242 |
| 2025-01-02 | 2.660 | 2.680 | 2.660 | 2.680 | 2.533 | 322 |
| 2024-12-30 | 2.600 | 2.680 | 2.500 | 2.680 | 2.533 | 49,524 |
| 2024-12-27 | 2.660 | 2.660 | 2.540 | 2.640 | 2.495 | 45,110 |
| 2024-12-26 | 2.560 | 2.700 | 2.540 | 2.700 | 2.552 | 36,901 |
| 2024-12-25 | 2.600 | 2.600 | 2.480 | 2.580 | 2.438 | 38,828 |
| 2024-12-24 | 2.580 | 3.000 | 2.580 | 2.600 | 2.457 | 70,201 |
| 2024-12-23 | 2.640 | 2.680 | 2.500 | 2.580 | 2.438 | 50,800 |
| 2024-12-20 | 2.660 | 2.680 | 2.620 | 2.680 | 2.533 | 41,510 |
| 2024-12-19 | 2.720 | 2.860 | 2.600 | 2.660 | 2.514 | 88,400 |
| 2024-12-18 | 3.000 | 3.020 | 2.620 | 2.740 | 2.589 | 56,612 |
| 2024-12-17 | 3.000 | 3.040 | 3.000 | 3.040 | 2.873 | 600 |
| 2024-12-16 | 3.020 | 3.060 | 2.920 | 3.000 | 2.835 | 12,700 |
| 2024-12-13 | 3.000 | 3.100 | 2.880 | 3.060 | 2.892 | 49,881 |
| 2024-12-12 | 3.040 | 3.040 | 2.920 | 3.000 | 2.835 | 28,345 |
| 2024-12-11 | 2.960 | 3.060 | 2.960 | 3.020 | 2.854 | 29,301 |
| 2024-12-09 | 3.040 | 3.040 | 2.960 | 3.000 | 2.835 | 61,402 |
| 2024-12-06 | 3.080 | 3.080 | 3.020 | 3.060 | 2.892 | 5,800 |
| 2024-12-04 | 3.200 | 3.260 | 3.000 | 3.040 | 2.873 | 36,606 |
| 2024-12-03 | 3.280 | 3.360 | 3.180 | 3.220 | 3.043 | 13,903 |
| 2024-12-02 | 3.320 | 3.400 | 3.200 | 3.400 | 3.213 | 6,101 |
| 2024-11-29 | 3.340 | 3.440 | 3.320 | 3.400 | 3.213 | 5,000 |
| 2024-11-28 | 3.400 | 3.480 | 3.320 | 3.400 | 3.213 | 45,900 |
| 2024-11-27 | 3.240 | 3.340 | 3.220 | 3.340 | 3.156 | 4,300 |
| 2024-11-25 | 3.220 | 3.340 | 3.220 | 3.300 | 3.119 | 700 |
| 2024-11-22 | 3.200 | 3.280 | 3.200 | 3.260 | 3.081 | 7,300 |
| 2024-11-21 | 3.340 | 3.340 | 3.300 | 3.300 | 3.119 | 600 |
| 2024-11-20 | 3.380 | 3.380 | 3.200 | 3.380 | 3.194 | 12,200 |
| 2024-11-19 | 3.340 | 3.400 | 3.260 | 3.380 | 3.194 | 4,500 |
| 2024-11-18 | 3.380 | 3.400 | 3.300 | 3.400 | 3.213 | 3,499 |
| 2024-11-15 | 3.340 | 3.400 | 3.180 | 3.400 | 3.213 | 33,700 |
| 2024-11-14 | 3.400 | 3.420 | 3.320 | 3.400 | 3.213 | 6,100 |
| 2024-11-13 | 3.360 | 3.400 | 3.320 | 3.340 | 3.156 | 700 |
| 2024-11-12 | 3.360 | 3.360 | 3.340 | 3.340 | 3.156 | 1,200 |
| 2024-11-11 | 3.480 | 3.480 | 3.240 | 3.400 | 3.213 | 13,500 |
| 2024-11-08 | 3.460 | 3.660 | 3.360 | 3.480 | 3.289 | 64,557 |
| 2024-11-07 | 3.500 | 3.500 | 3.480 | 3.480 | 3.289 | 400 |
| 2024-11-06 | 3.500 | 3.540 | 3.480 | 3.540 | 3.345 | 1,000 |
| 2024-11-05 | 3.500 | 3.580 | 3.500 | 3.540 | 3.345 | 2,300 |
| 2024-11-04 | 3.500 | 3.560 | 3.500 | 3.520 | 3.326 | 2,305 |
| 2024-11-01 | 3.500 | 3.560 | 3.500 | 3.540 | 3.345 | 1,200 |
| 2024-10-31 | 3.520 | 3.660 | 3.520 | 3.560 | 3.364 | 5,900 |
| 2024-10-30 | 3.620 | 3.640 | 3.500 | 3.520 | 3.326 | 17,400 |
| 2024-10-29 | 3.620 | 3.680 | 3.600 | 3.680 | 3.478 | 1,000 |
| 2024-10-28 | 3.640 | 3.700 | 3.520 | 3.680 | 3.478 | 25,600 |
| 2024-10-25 | 3.600 | 3.680 | 3.500 | 3.680 | 3.478 | 115,200 |
| 2024-10-22 | 3.600 | 3.700 | 3.580 | 3.640 | 3.440 | 5,900 |
| 2024-10-18 | 3.620 | 3.700 | 3.620 | 3.700 | 3.497 | 2,807 |
| 2024-10-17 | 3.640 | 3.700 | 3.600 | 3.700 | 3.497 | 6,301 |
| 2024-10-16 | 3.620 | 3.720 | 3.620 | 3.720 | 3.515 | 3,101 |
| 2024-10-15 | 3.640 | 3.720 | 3.580 | 3.720 | 3.515 | 1,300 |
| 2024-10-11 | 3.540 | 3.700 | 3.480 | 3.680 | 3.478 | 260,102 |
| 2024-10-10 | 3.600 | 3.620 | 3.460 | 3.500 | 3.308 | 20,100 |
| 2024-10-09 | 3.580 | 3.660 | 3.520 | 3.660 | 3.459 | 46,600 |
| 2024-10-08 | 3.600 | 3.660 | 3.540 | 3.660 | 3.459 | 700 |
| 2024-10-07 | 3.620 | 3.660 | 3.620 | 3.660 | 3.459 | 300 |
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.