Sherwood Corporation (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2026-10-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 200 |
| 2026-10-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2026-10-12 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 93,700 |
| 2026-10-09 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 9,220 |
| 2026-10-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 100 |
| 2026-10-07 | 4.900 | 4.980 | 4.480 | 4.980 | 4.980 | 9,830 |
| 2026-10-06 | 4.960 | 5.000 | 4.960 | 4.980 | 4.980 | 45,118 |
| 2026-10-05 | 5.000 | 5.000 | 4.720 | 4.820 | 4.820 | 2,700 |
| 2026-10-02 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 15,000 |
| 2026-10-01 | 5.000 | 5.000 | 4.920 | 5.000 | 5.000 | 13,200 |
| 2026-09-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 22,100 |
| 2026-09-29 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 16,000 |
| 2026-09-28 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 300 |
| 2026-09-25 | 4.900 | 5.000 | 4.900 | 4.980 | 4.980 | 25,100 |
| 2026-09-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,090 |
| 2026-09-22 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 44,400 |
| 2026-09-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2026-09-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 200 |
| 2026-09-17 | 4.800 | 4.880 | 4.780 | 4.880 | 4.880 | 20,136 |
| 2026-09-16 | 4.940 | 4.940 | 4.760 | 4.780 | 4.780 | 2,553 |
| 2026-09-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 721 |
| 2026-09-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 600 |
| 2026-09-11 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 70,000 |
| 2026-09-10 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 7,100 |
| 2026-09-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2026-09-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3,100 |
| 2026-09-07 | 4.840 | 4.940 | 4.840 | 4.900 | 4.900 | 3,700 |
| 2026-09-04 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 15,112 |
| 2026-09-03 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 33,011 |
| 2026-09-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 47,302 |
| 2026-09-01 | 4.840 | 4.860 | 4.680 | 4.840 | 4.840 | 2,420 |
| 2026-08-31 | 4.680 | 4.860 | 4.680 | 4.860 | 4.860 | 200 |
| 2026-08-28 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 1,001 |
| 2026-08-27 | 4.880 | 4.880 | 4.860 | 4.880 | 4.880 | 5,107 |
| 2026-08-26 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 4,770 |
| 2026-08-25 | 4.560 | 5.000 | 4.540 | 4.540 | 4.540 | 16,202 |
| 2026-08-24 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 8,333 |
| 2026-08-21 | 4.720 | 4.740 | 4.700 | 4.700 | 4.575 | 4,906 |
| 2026-08-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.575 | 4,200 |
| 2026-08-19 | 4.700 | 4.760 | 4.700 | 4.700 | 4.575 | 17,100 |
| 2026-08-17 | 4.740 | 4.740 | 4.700 | 4.700 | 4.575 | 17,501 |
| 2026-08-14 | 4.800 | 4.800 | 4.640 | 4.660 | 4.536 | 254,822 |
| 2026-08-13 | 4.620 | 4.800 | 4.600 | 4.800 | 4.672 | 16,600 |
| 2026-08-11 | 4.640 | 4.640 | 4.560 | 4.640 | 4.517 | 51,300 |
| 2026-08-10 | 4.640 | 4.640 | 4.640 | 4.640 | 4.517 | 853 |
| 2026-08-07 | 4.660 | 4.660 | 4.600 | 4.640 | 4.517 | 700 |
| 2026-08-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.575 | 100 |
| 2026-08-05 | 4.620 | 4.620 | 4.620 | 4.620 | 4.497 | 400 |
| 2026-08-04 | 4.600 | 4.620 | 4.600 | 4.620 | 4.497 | 1,110 |
| 2026-08-03 | 4.600 | 4.600 | 4.580 | 4.600 | 4.478 | 16,900 |
| 2026-07-31 | 4.540 | 4.560 | 4.540 | 4.560 | 4.439 | 501 |
| 2026-07-30 | 4.560 | 4.600 | 4.560 | 4.600 | 4.478 | 19,030 |
| 2026-07-27 | 4.620 | 4.640 | 4.620 | 4.640 | 4.517 | 10,300 |
| 2026-07-24 | 4.600 | 4.640 | 4.560 | 4.640 | 4.517 | 20,630 |
| 2026-07-23 | 4.640 | 4.660 | 4.560 | 4.660 | 4.536 | 8,800 |
| 2026-07-22 | 4.660 | 4.660 | 4.540 | 4.640 | 4.517 | 12,000 |
| 2026-07-21 | 4.620 | 4.660 | 4.620 | 4.660 | 4.536 | 7,527 |
| 2026-07-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.478 | 23,540 |
| 2026-07-15 | 4.600 | 4.620 | 4.600 | 4.620 | 4.497 | 1,406 |
Page 1 of 20 · 1,154 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1250 THB |
| 2026-05-07 | 0.2000 THB |
| 2025-08-26 | 0.1250 THB |
| 2025-05-07 | 0.1250 THB |
| 2024-05-07 | 0.0061 THB |
| 2023-05-03 | 0.2500 THB |
| 2022-08-22 | 0.1250 THB |
| 2022-03-11 | 0.2650 THB |
| 2021-08-24 | 0.1250 THB |
| 2021-05-06 | 0.2500 THB |
| 2020-08-27 | 0.1250 THB |
| 2020-05-05 | 0.2500 THB |
| 2019-08-27 | 0.1250 THB |
| 2019-05-03 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.