Sherwood Corporation (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.200 | 4.200 | 4.160 | 4.160 | 3.583 | 1,100 |
| 2024-05-09 | 4.140 | 4.140 | 4.140 | 4.140 | 3.565 | 501 |
| 2024-05-08 | 4.000 | 4.140 | 4.000 | 4.120 | 3.548 | 13,101 |
| 2024-05-07 | 4.080 | 4.080 | 4.020 | 4.020 | 3.462 | 41,300 |
| 2024-05-03 | 4.220 | 4.220 | 4.100 | 4.120 | 3.221 | 159,173 |
| 2024-05-02 | 4.340 | 4.340 | 4.200 | 4.200 | 3.284 | 16,948 |
| 2024-04-30 | 4.260 | 4.360 | 4.240 | 4.320 | 3.377 | 61,135 |
| 2024-04-29 | 4.080 | 4.220 | 4.060 | 4.220 | 3.299 | 14,080 |
| 2024-04-26 | 3.960 | 4.060 | 3.960 | 4.020 | 3.143 | 13,530 |
| 2024-04-25 | 3.920 | 3.980 | 3.920 | 3.940 | 3.080 | 21,450 |
| 2024-04-24 | 3.980 | 3.980 | 3.900 | 3.920 | 3.065 | 26,180 |
| 2024-04-23 | 4.000 | 4.040 | 4.000 | 4.000 | 3.127 | 3,630 |
| 2024-04-22 | 3.980 | 4.000 | 3.920 | 3.940 | 3.080 | 2,310 |
| 2024-04-19 | 4.260 | 4.260 | 3.820 | 3.960 | 3.096 | 186,671 |
| 2024-04-18 | 3.700 | 4.660 | 3.700 | 4.260 | 3.331 | 395,031 |
| 2024-04-17 | 3.840 | 3.840 | 3.500 | 3.700 | 2.893 | 49,501 |
| 2024-04-11 | 3.400 | 3.440 | 3.380 | 3.400 | 2.658 | 117,896 |
| 2024-04-10 | 3.400 | 3.400 | 3.400 | 3.400 | 2.658 | 33,448 |
| 2024-04-09 | 3.460 | 3.460 | 3.400 | 3.400 | 2.658 | 27,180 |
| 2024-04-05 | 3.480 | 3.480 | 3.460 | 3.460 | 2.705 | 21,032 |
| 2024-04-04 | 3.520 | 3.520 | 3.460 | 3.480 | 2.721 | 9,591 |
| 2024-04-03 | 3.580 | 3.780 | 3.520 | 3.540 | 2.768 | 17,710 |
| 2024-04-02 | 3.580 | 3.640 | 3.540 | 3.540 | 2.768 | 19,800 |
| 2024-04-01 | 3.440 | 3.540 | 3.440 | 3.540 | 2.768 | 7,590 |
| 2024-03-29 | 3.560 | 3.580 | 3.440 | 3.440 | 2.689 | 19,624 |
| 2024-03-28 | 3.440 | 3.600 | 3.440 | 3.520 | 2.752 | 12,441 |
| 2024-03-27 | 3.440 | 3.580 | 3.420 | 3.460 | 2.705 | 32,890 |
| 2024-03-26 | 3.600 | 3.760 | 3.400 | 3.580 | 2.799 | 44,000 |
| 2024-03-25 | 3.520 | 3.900 | 3.480 | 3.580 | 2.799 | 41,128 |
| 2024-03-22 | 3.320 | 3.500 | 3.300 | 3.500 | 2.736 | 53,351 |
| 2024-03-21 | 3.180 | 3.300 | 3.180 | 3.300 | 2.580 | 78,210 |
| 2024-03-20 | 3.100 | 3.200 | 3.040 | 3.200 | 2.502 | 23,773 |
| 2024-03-19 | 3.320 | 3.340 | 3.000 | 3.140 | 2.455 | 402,267 |
| 2024-03-18 | 3.440 | 3.460 | 3.300 | 3.300 | 2.580 | 291,751 |
| 2024-03-15 | 3.740 | 3.740 | 3.580 | 3.580 | 2.799 | 243,576 |
| 2024-03-14 | 3.860 | 3.860 | 3.700 | 3.760 | 2.940 | 157,118 |
| 2024-03-13 | 4.020 | 4.020 | 3.800 | 3.860 | 3.018 | 224,431 |
| 2024-03-12 | 4.400 | 4.400 | 4.100 | 4.100 | 3.205 | 132,993 |
| 2024-03-11 | 4.420 | 4.420 | 4.420 | 4.420 | 3.456 | 7,920 |
| 2024-03-08 | 4.340 | 4.360 | 4.340 | 4.360 | 3.409 | 14,320 |
| 2024-03-07 | 4.320 | 4.340 | 4.320 | 4.340 | 3.393 | 9,818 |
| 2024-03-06 | 4.320 | 4.340 | 4.320 | 4.320 | 3.377 | 5,728 |
| 2024-03-05 | 4.420 | 4.420 | 4.320 | 4.320 | 3.377 | 8,580 |
| 2024-03-04 | 4.440 | 4.440 | 4.400 | 4.400 | 3.440 | 4,510 |
| 2024-03-01 | 4.440 | 4.440 | 4.440 | 4.440 | 3.471 | 2,310 |
| 2024-02-29 | 4.460 | 4.460 | 4.440 | 4.440 | 3.471 | 990 |
| 2024-02-28 | 4.480 | 4.480 | 4.440 | 4.440 | 3.471 | 2,882 |
| 2024-02-27 | 4.500 | 4.500 | 4.480 | 4.480 | 3.503 | 9,351 |
| 2024-02-23 | 4.560 | 4.600 | 4.540 | 4.540 | 3.549 | 5,966 |
| 2024-02-22 | 4.600 | 4.600 | 4.540 | 4.540 | 3.549 | 9,680 |
| 2024-02-21 | 4.520 | 4.600 | 4.500 | 4.560 | 3.565 | 18,492 |
| 2024-02-20 | 4.480 | 4.480 | 4.480 | 4.480 | 3.503 | 3,300 |
| 2024-02-19 | 4.440 | 4.460 | 4.440 | 4.460 | 3.487 | 15,401 |
| 2024-02-16 | 4.520 | 4.520 | 4.400 | 4.420 | 3.456 | 41,362 |
| 2024-02-15 | 4.420 | 4.500 | 4.420 | 4.460 | 3.487 | 41,581 |
| 2024-02-14 | 4.340 | 4.420 | 4.340 | 4.380 | 3.424 | 5,941 |
| 2024-02-13 | 4.320 | 4.340 | 4.260 | 4.340 | 3.393 | 5,287 |
| 2024-02-12 | 4.460 | 4.460 | 4.280 | 4.360 | 3.409 | 80,057 |
| 2024-02-09 | 4.520 | 4.580 | 4.440 | 4.500 | 3.518 | 41,173 |
| 2024-02-08 | 4.740 | 4.740 | 4.460 | 4.520 | 3.534 | 81,742 |
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.