Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	5.350	5.350	5.300	5.300	4.144	4,511
2023-11-02	5.300	5.350	5.300	5.350	4.183	8,470
2023-11-01	5.300	5.300	5.300	5.300	4.144	1,650
2023-10-31	5.350	5.350	5.350	5.350	4.183	6,051
2023-10-30	5.300	5.350	5.300	5.300	4.144	10,890
2023-10-27	5.250	5.300	5.200	5.300	4.144	1,650
2023-10-26	5.350	5.550	5.300	5.300	4.144	6,820
2023-10-25	5.300	5.350	5.300	5.300	4.144	18,942
2023-10-24	5.150	5.300	5.150	5.250	4.104	60,060
2023-10-20	5.850	5.850	5.000	5.300	4.144	36,871
2023-10-19	5.900	5.900	5.800	5.800	4.534	2,860
2023-10-18	5.800	5.800	5.800	5.800	4.534	783
2023-10-17	5.800	5.850	5.800	5.800	4.534	3,630
2023-10-16	6.000	6.000	6.000	6.000	4.691	110
2023-10-12	6.000	6.000	6.000	6.000	4.691	13,091
2023-10-11	5.650	6.100	5.650	5.850	4.574	13,420
2023-10-10	5.600	6.050	5.600	6.050	4.730	6,271
2023-10-09	5.750	5.900	5.750	5.900	4.613	1,780
2023-10-06	5.700	5.750	5.700	5.700	4.456	4,620
2023-10-05	5.800	5.800	5.800	5.800	4.534	110
2023-10-04	5.650	5.800	5.650	5.750	4.495	2,202
2023-10-03	5.700	5.700	5.700	5.700	4.456	110
2023-10-02	6.000	6.000	5.850	6.000	4.691	12,320
2023-09-29	6.000	6.000	6.000	6.000	4.691	112
2023-09-28	5.950	6.100	5.950	6.000	4.691	1,430
2023-09-27	6.150	6.150	5.900	5.950	4.652	771
2023-09-26	6.150	6.300	5.500	6.250	4.886	4,091
2023-09-25	6.300	6.300	6.300	6.300	4.925	116
2023-09-22	6.200	6.200	6.200	6.200	4.847	3,300
2023-09-21	6.150	6.200	6.150	6.200	4.847	33,110
2023-09-20	6.250	6.250	6.150	6.200	4.847	13,642
2023-09-19	6.000	6.200	6.000	6.200	4.847	15,950
2023-09-18	5.950	6.000	5.900	5.950	4.652	563
2023-09-15	6.100	6.100	6.050	6.050	4.730	220
2023-09-14	6.100	6.100	6.100	6.100	4.769	771
2023-09-13	6.250	6.250	6.250	6.250	4.886	51,370
2023-09-12	6.250	6.250	6.250	6.250	4.886	5,500
2023-09-11	6.150	6.250	6.150	6.250	4.886	71,830
2023-09-08	6.200	6.300	6.200	6.200	4.847	25,758
2023-09-07	6.100	6.300	6.100	6.300	4.925	44,770
2023-09-06	6.150	6.500	5.900	6.150	4.808	109,927
2023-09-05	6.100	6.250	6.100	6.200	4.847	38,170
2023-09-04	6.050	6.050	6.050	6.050	4.730	111
2023-09-01	6.100	6.100	6.050	6.050	4.730	220
2023-08-31	6.000	6.150	6.000	6.150	4.808	880
2023-08-30	6.150	6.200	6.100	6.100	4.769	36,190
2023-08-29	6.100	6.200	6.100	6.200	4.847	66,220
2023-08-28	5.850	6.350	5.850	6.150	4.808	21,120
2023-08-25	5.650	5.800	5.650	5.800	4.534	22,330
2023-08-24	5.800	5.900	5.800	5.850	4.574	3,630
2023-08-23	5.950	5.950	5.750	5.900	4.613	112,209
2023-08-22	5.900	5.950	5.700	5.950	4.652	40,370
2023-08-21	6.050	6.050	6.050	6.050	4.730	120
2023-08-18	5.900	6.050	5.800	6.000	4.691	60,280
2023-08-17	5.650	5.900	5.650	5.850	4.574	5,060
2023-08-16	5.900	5.950	5.600	5.700	4.456	118,250
2023-08-15	6.250	6.250	6.000	6.000	4.691	67,210
2023-08-11	6.450	6.450	6.400	6.450	5.043	119,681
2023-08-10	6.300	6.450	6.300	6.400	5.004	58,975
2023-08-09	6.350	6.400	6.300	6.300	4.925	78,430

← NewerPage 12 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.