Shrinkflex (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.500	1.520	1.490	1.510	1.510	63,700
2026-10-19	1.480	1.520	1.480	1.510	1.510	184,510
2026-10-15	1.410	1.490	1.410	1.480	1.480	324,900
2026-10-14	1.500	1.510	1.470	1.500	1.500	260,400
2026-10-12	1.500	1.500	1.490	1.500	1.500	18,600
2026-10-09	1.500	1.510	1.490	1.500	1.500	226,100
2026-10-08	1.500	1.510	1.490	1.500	1.500	178,100
2026-10-07	1.480	1.510	1.480	1.510	1.510	173,800
2026-10-06	1.500	1.510	1.490	1.490	1.490	40,001
2026-10-05	1.480	1.510	1.460	1.500	1.500	122,600
2026-10-02	1.470	1.510	1.470	1.480	1.480	80,600
2026-10-01	1.510	1.510	1.480	1.480	1.480	36,500
2026-09-30	1.500	1.530	1.480	1.510	1.510	59,500
2026-09-29	1.500	1.520	1.490	1.510	1.510	77,800
2026-09-28	1.470	1.500	1.470	1.500	1.500	2,500
2026-09-25	1.480	1.480	1.470	1.480	1.480	21,600
2026-09-24	1.470	1.490	1.470	1.480	1.480	17,020
2026-09-23	1.470	1.470	1.470	1.470	1.470	34,600
2026-09-22	1.490	1.490	1.470	1.470	1.470	90,303
2026-09-21	1.440	1.500	1.440	1.500	1.500	62,902
2026-09-18	1.470	1.470	1.440	1.460	1.460	64,800
2026-09-17	1.460	1.490	1.450	1.470	1.470	100,900
2026-09-16	1.480	1.500	1.450	1.490	1.490	113,600
2026-09-15	1.510	1.510	1.490	1.490	1.490	11,499
2026-09-14	1.490	1.520	1.490	1.520	1.520	500
2026-09-11	1.530	1.530	1.490	1.510	1.510	80,301
2026-09-10	1.500	1.530	1.470	1.530	1.530	290,002
2026-09-09	1.530	1.530	1.490	1.520	1.520	160,600
2026-09-08	1.500	1.560	1.460	1.500	1.500	368,500
2026-09-07	1.420	1.560	1.420	1.500	1.500	969,001
2026-09-04	1.410	1.440	1.410	1.420	1.420	206,002
2026-09-03	1.420	1.420	1.400	1.400	1.400	45,411
2026-09-02	1.380	1.430	1.380	1.420	1.420	548,500
2026-09-01	1.370	1.400	1.360	1.370	1.370	1,498,201
2026-08-31	1.370	1.370	1.360	1.370	1.370	180,200
2026-08-28	1.360	1.380	1.360	1.380	1.380	249,500
2026-08-27	1.370	1.380	1.360	1.370	1.370	266,221
2026-08-26	1.370	1.370	1.360	1.360	1.360	384,200
2026-08-25	1.380	1.380	1.360	1.380	1.380	65,900
2026-08-24	1.390	1.390	1.370	1.370	1.370	295,700
2026-08-21	1.400	1.400	1.380	1.390	1.390	400,400
2026-08-20	1.400	1.410	1.380	1.380	1.380	230,300
2026-08-19	1.400	1.410	1.380	1.410	1.410	126,100
2026-08-18	1.410	1.420	1.380	1.390	1.390	229,400
2026-08-17	1.400	1.420	1.390	1.390	1.390	208,901
2026-08-14	1.400	1.400	1.380	1.390	1.390	204,500
2026-08-13	1.430	1.430	1.390	1.410	1.410	153,101
2026-08-11	1.440	1.450	1.400	1.400	1.400	99,845
2026-08-10	1.410	1.470	1.410	1.410	1.410	339,847
2026-08-07	1.390	1.400	1.380	1.400	1.400	31,106
2026-08-06	1.410	1.410	1.380	1.400	1.400	68,914
2026-08-05	1.390	1.410	1.380	1.410	1.410	25,100
2026-08-04	1.400	1.410	1.380	1.400	1.400	105,535
2026-08-03	1.400	1.400	1.390	1.400	1.400	2,423
2026-07-31	1.390	1.400	1.370	1.390	1.390	59,010
2026-07-30	1.390	1.400	1.390	1.400	1.400	6,900
2026-07-27	1.420	1.420	1.390	1.400	1.400	14,001
2026-07-24	1.410	1.420	1.400	1.420	1.420	16,802
2026-07-23	1.400	1.410	1.390	1.410	1.410	21,110
2026-07-22	1.410	1.410	1.410	1.410	1.410	7,500

Page 1 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.