Sherwood Corporation (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 4.860 | 4.880 | 4.660 | 4.740 | 3.706 | 34,893 |
| 2024-02-06 | 4.940 | 4.940 | 4.640 | 4.800 | 3.753 | 67,011 |
| 2024-02-05 | 5.050 | 5.150 | 4.820 | 4.820 | 3.768 | 24,970 |
| 2024-02-02 | 5.050 | 5.050 | 5.050 | 5.050 | 3.948 | 2,750 |
| 2024-02-01 | 5.100 | 5.100 | 5.050 | 5.050 | 3.948 | 1,546 |
| 2024-01-31 | 4.960 | 5.000 | 4.960 | 5.000 | 3.909 | 4,731 |
| 2024-01-30 | 5.050 | 5.050 | 5.000 | 5.000 | 3.909 | 3,631 |
| 2024-01-29 | 5.000 | 5.150 | 5.000 | 5.150 | 4.026 | 8,360 |
| 2024-01-26 | 5.100 | 5.100 | 5.000 | 5.000 | 3.909 | 3,410 |
| 2024-01-25 | 5.100 | 5.100 | 5.100 | 5.100 | 3.987 | 1,650 |
| 2024-01-23 | 5.150 | 5.150 | 5.150 | 5.150 | 4.026 | 110 |
| 2024-01-22 | 4.980 | 5.100 | 4.980 | 5.100 | 3.987 | 3,960 |
| 2024-01-19 | 4.980 | 4.980 | 4.980 | 4.980 | 3.893 | 110 |
| 2024-01-18 | 4.920 | 4.980 | 4.920 | 4.980 | 3.893 | 883 |
| 2024-01-17 | 4.900 | 5.000 | 4.900 | 4.920 | 3.847 | 24,863 |
| 2024-01-15 | 5.200 | 5.200 | 5.200 | 5.200 | 4.065 | 1,540 |
| 2024-01-12 | 5.150 | 5.150 | 5.150 | 5.150 | 4.026 | 3,300 |
| 2024-01-11 | 5.200 | 5.200 | 5.150 | 5.150 | 4.026 | 1,540 |
| 2024-01-10 | 5.200 | 5.200 | 5.150 | 5.200 | 4.065 | 11,440 |
| 2024-01-09 | 5.150 | 5.150 | 5.050 | 5.100 | 3.987 | 6,283 |
| 2024-01-08 | 5.150 | 5.150 | 5.100 | 5.100 | 3.987 | 1,254 |
| 2024-01-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.026 | 1,320 |
| 2024-01-04 | 5.200 | 5.250 | 5.200 | 5.200 | 4.065 | 1,541 |
| 2024-01-03 | 5.250 | 5.250 | 5.150 | 5.200 | 4.065 | 15,730 |
| 2024-01-02 | 5.400 | 5.400 | 5.200 | 5.200 | 4.065 | 24,310 |
| 2023-12-28 | 5.050 | 5.050 | 5.050 | 5.050 | 3.948 | 110 |
| 2023-12-27 | 5.050 | 5.050 | 5.050 | 5.050 | 3.948 | 660 |
| 2023-12-26 | 5.100 | 5.100 | 5.050 | 5.050 | 3.948 | 770 |
| 2023-12-22 | 5.100 | 5.100 | 5.100 | 5.100 | 3.987 | 110 |
| 2023-12-21 | 5.050 | 5.050 | 5.050 | 5.050 | 3.948 | 1,434 |
| 2023-12-20 | 4.980 | 5.050 | 4.980 | 5.050 | 3.948 | 550 |
| 2023-12-19 | 4.980 | 4.980 | 4.980 | 4.980 | 3.893 | 331 |
| 2023-12-18 | 5.050 | 5.050 | 5.000 | 5.000 | 3.909 | 1,100 |
| 2023-12-15 | 5.000 | 5.000 | 5.000 | 5.000 | 3.909 | 5,060 |
| 2023-12-14 | 4.980 | 4.980 | 4.980 | 4.980 | 3.893 | 661 |
| 2023-12-13 | 4.980 | 5.000 | 4.980 | 5.000 | 3.909 | 440 |
| 2023-12-12 | 5.050 | 5.050 | 5.050 | 5.050 | 3.948 | 143 |
| 2023-12-08 | 4.980 | 5.000 | 4.980 | 5.000 | 3.909 | 20,023 |
| 2023-12-06 | 5.000 | 5.000 | 4.980 | 4.980 | 3.893 | 12,210 |
| 2023-12-04 | 4.980 | 5.000 | 4.980 | 4.980 | 3.893 | 5,720 |
| 2023-12-01 | 5.000 | 5.000 | 4.980 | 4.980 | 3.893 | 17,295 |
| 2023-11-30 | 5.100 | 5.100 | 5.000 | 5.000 | 3.909 | 3,631 |
| 2023-11-29 | 5.150 | 5.150 | 5.050 | 5.100 | 3.987 | 4,851 |
| 2023-11-28 | 5.000 | 5.150 | 5.000 | 5.150 | 4.026 | 2,310 |
| 2023-11-27 | 5.150 | 5.150 | 5.050 | 5.100 | 3.987 | 4,070 |
| 2023-11-24 | 5.150 | 5.150 | 5.100 | 5.150 | 4.026 | 24,310 |
| 2023-11-23 | 5.050 | 5.150 | 5.050 | 5.150 | 4.026 | 9,020 |
| 2023-11-22 | 5.050 | 5.050 | 5.050 | 5.050 | 3.948 | 3,630 |
| 2023-11-21 | 5.100 | 5.100 | 4.960 | 5.100 | 3.987 | 98,905 |
| 2023-11-20 | 5.200 | 5.200 | 5.050 | 5.200 | 4.065 | 5,940 |
| 2023-11-17 | 5.300 | 5.300 | 5.200 | 5.200 | 4.065 | 660 |
| 2023-11-16 | 5.200 | 5.350 | 5.100 | 5.150 | 4.026 | 14,197 |
| 2023-11-15 | 5.100 | 5.150 | 5.100 | 5.100 | 3.987 | 4,950 |
| 2023-11-14 | 5.100 | 5.100 | 5.000 | 5.100 | 3.987 | 22,220 |
| 2023-11-13 | 5.250 | 5.250 | 5.250 | 5.250 | 4.104 | 110 |
| 2023-11-10 | 5.300 | 5.300 | 5.250 | 5.250 | 4.104 | 880 |
| 2023-11-09 | 5.200 | 5.350 | 5.200 | 5.350 | 4.183 | 770 |
| 2023-11-08 | 5.250 | 5.250 | 5.200 | 5.200 | 4.065 | 550 |
| 2023-11-07 | 5.350 | 5.350 | 5.250 | 5.250 | 4.104 | 13,750 |
| 2023-11-06 | 5.350 | 5.350 | 5.350 | 5.350 | 4.183 | 5,500 |
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.