Shrinkflex (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.421 | 100 |
| 2024-10-02 | 3.500 | 3.700 | 3.360 | 3.660 | 3.459 | 133,001 |
| 2024-10-01 | 3.600 | 3.640 | 3.540 | 3.560 | 3.364 | 1,802 |
| 2024-09-30 | 3.660 | 3.660 | 3.520 | 3.600 | 3.402 | 25,335 |
| 2024-09-27 | 3.540 | 3.700 | 3.480 | 3.660 | 3.459 | 57,600 |
| 2024-09-26 | 3.600 | 3.600 | 3.520 | 3.600 | 3.402 | 34,300 |
| 2024-09-25 | 3.540 | 3.600 | 3.500 | 3.600 | 3.402 | 23,305 |
| 2024-09-24 | 3.660 | 3.660 | 3.460 | 3.600 | 3.402 | 27,068 |
| 2024-09-23 | 3.640 | 3.700 | 3.600 | 3.700 | 3.497 | 158,800 |
| 2024-09-20 | 3.620 | 3.640 | 3.560 | 3.580 | 3.383 | 5,915 |
| 2024-09-19 | 3.620 | 3.620 | 3.540 | 3.600 | 3.402 | 5,808 |
| 2024-09-18 | 3.540 | 3.620 | 3.500 | 3.600 | 3.402 | 82,100 |
| 2024-09-17 | 3.480 | 3.580 | 3.480 | 3.580 | 3.383 | 62,700 |
| 2024-09-16 | 3.600 | 3.620 | 3.540 | 3.600 | 3.402 | 4,602 |
| 2024-09-13 | 3.560 | 3.620 | 3.520 | 3.600 | 3.402 | 146,021 |
| 2024-09-12 | 3.420 | 3.580 | 3.420 | 3.580 | 3.383 | 1,401 |
| 2024-09-11 | 3.520 | 3.520 | 3.400 | 3.480 | 3.289 | 29,610 |
| 2024-09-10 | 3.460 | 3.560 | 3.440 | 3.560 | 3.364 | 91,900 |
| 2024-09-09 | 3.220 | 3.420 | 3.200 | 3.420 | 3.232 | 151,737 |
| 2024-09-06 | 3.140 | 3.220 | 3.140 | 3.200 | 3.024 | 60,743 |
| 2024-09-05 | 3.200 | 3.220 | 3.180 | 3.200 | 3.024 | 24,115 |
| 2024-09-04 | 3.140 | 3.220 | 3.100 | 3.220 | 3.043 | 166,801 |
| 2024-09-03 | 3.120 | 3.160 | 3.120 | 3.160 | 2.986 | 19,513 |
| 2024-09-02 | 3.160 | 3.160 | 3.160 | 3.160 | 2.986 | 202 |
| 2024-08-30 | 3.140 | 3.160 | 3.140 | 3.160 | 2.986 | 16,200 |
| 2024-08-29 | 3.140 | 3.180 | 3.100 | 3.140 | 2.967 | 49,901 |
| 2024-08-28 | 3.140 | 3.140 | 3.140 | 3.140 | 2.967 | 901 |
| 2024-08-27 | 3.100 | 3.180 | 3.060 | 3.140 | 2.967 | 53,201 |
| 2024-08-26 | 3.120 | 3.200 | 3.000 | 3.160 | 2.986 | 145,701 |
| 2024-08-23 | 3.140 | 3.220 | 3.120 | 3.220 | 3.043 | 13,400 |
| 2024-08-22 | 3.220 | 3.260 | 3.220 | 3.260 | 3.081 | 1,119 |
| 2024-08-21 | 3.120 | 3.220 | 3.100 | 3.200 | 3.024 | 14,302 |
| 2024-08-20 | 3.160 | 3.220 | 3.140 | 3.180 | 3.005 | 28,500 |
| 2024-08-19 | 3.160 | 3.180 | 3.120 | 3.160 | 2.986 | 24,600 |
| 2024-08-16 | 3.060 | 3.120 | 3.000 | 3.120 | 2.948 | 8,302 |
| 2024-08-15 | 3.120 | 3.120 | 3.120 | 3.120 | 2.948 | 103 |
| 2024-08-14 | 3.040 | 3.140 | 3.000 | 3.080 | 2.911 | 23,800 |
| 2024-08-13 | 3.160 | 3.160 | 3.100 | 3.100 | 2.930 | 26,804 |
| 2024-08-09 | 3.160 | 3.240 | 3.120 | 3.160 | 2.986 | 16,710 |
| 2024-08-08 | 3.040 | 3.160 | 3.000 | 3.160 | 2.986 | 69,500 |
| 2024-08-07 | 3.120 | 3.120 | 3.020 | 3.060 | 2.892 | 9,500 |
| 2024-08-06 | 3.140 | 3.300 | 3.040 | 3.200 | 3.024 | 13,305 |
| 2024-08-05 | 3.300 | 3.300 | 3.160 | 3.200 | 3.024 | 26,000 |
| 2024-08-02 | 3.360 | 3.380 | 3.260 | 3.320 | 3.137 | 16,201 |
| 2024-08-01 | 3.380 | 3.400 | 3.360 | 3.400 | 3.213 | 12,300 |
| 2024-07-31 | 3.420 | 3.420 | 3.400 | 3.400 | 3.213 | 402 |
| 2024-07-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.232 | 700 |
| 2024-07-26 | 3.440 | 3.440 | 3.440 | 3.440 | 3.251 | 1,105 |
| 2024-07-25 | 3.340 | 3.480 | 3.340 | 3.400 | 3.213 | 49,100 |
| 2024-07-24 | 3.480 | 3.480 | 3.420 | 3.480 | 3.289 | 11,900 |
| 2024-07-23 | 3.500 | 3.560 | 2.960 | 3.500 | 3.308 | 373,200 |
| 2024-07-19 | 3.540 | 3.540 | 3.440 | 3.520 | 3.326 | 12,802 |
| 2024-07-18 | 3.540 | 3.680 | 3.500 | 3.600 | 3.402 | 23,300 |
| 2024-07-17 | 3.560 | 3.580 | 3.540 | 3.580 | 3.383 | 800 |
| 2024-07-16 | 3.560 | 3.580 | 3.520 | 3.580 | 3.383 | 5,100 |
| 2024-07-15 | 3.560 | 3.580 | 3.560 | 3.580 | 3.383 | 307 |
| 2024-07-12 | 3.540 | 3.560 | 3.500 | 3.560 | 3.364 | 8,508 |
| 2024-07-11 | 3.500 | 3.540 | 3.480 | 3.540 | 3.345 | 5,805 |
| 2024-07-10 | 3.560 | 3.560 | 3.520 | 3.520 | 3.326 | 6,200 |
| 2024-07-09 | 3.540 | 3.600 | 3.500 | 3.600 | 3.402 | 16,500 |
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.