Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	6.300	6.400	6.300	6.300	4.925	71,742
2023-08-07	6.400	6.400	6.200	6.250	4.886	56,543
2023-08-04	6.200	6.450	6.200	6.350	4.964	128,370
2023-08-03	5.900	6.200	5.900	6.200	4.847	63,690
2023-08-02	5.700	6.200	5.700	6.000	4.691	41,692
2023-07-31	5.750	6.500	5.550	5.700	4.456	84,481
2023-07-27	5.600	5.600	5.600	5.600	4.378	22,084
2023-07-26	5.600	5.600	5.600	5.600	4.378	11,000
2023-07-25	5.750	5.750	5.600	5.600	4.378	1,430
2023-07-24	5.850	5.850	5.750	5.750	4.495	67,650
2023-07-21	5.550	5.850	5.550	5.850	4.574	3,190
2023-07-20	5.450	5.650	5.450	5.600	4.378	32,341
2023-07-19	5.450	5.600	5.450	5.600	4.378	51,370
2023-07-18	5.450	5.500	5.450	5.500	4.300	123,530
2023-07-17	5.350	5.450	5.350	5.450	4.261	108,790
2023-07-14	5.350	5.350	5.350	5.350	4.183	550
2023-07-13	5.300	5.300	5.300	5.300	4.144	990
2023-07-12	5.400	5.400	5.250	5.300	4.144	22,993
2023-07-11	5.300	5.400	5.250	5.400	4.222	44,661
2023-07-10	5.150	5.550	5.150	5.350	4.183	165,060
2023-07-07	5.100	5.100	5.050	5.100	3.987	20,790
2023-07-06	5.200	5.200	5.050	5.050	3.948	54,230
2023-07-05	5.200	5.300	5.200	5.200	4.065	101,420
2023-07-04	5.200	5.200	5.000	5.200	4.065	90,641
2023-07-03	5.150	5.200	5.100	5.200	4.065	48,402
2023-06-30	5.250	5.250	5.100	5.150	4.026	77,341
2023-06-29	5.250	5.300	5.200	5.200	4.065	73,158
2023-06-28	5.450	5.500	5.250	5.250	4.104	58,300
2023-06-27	5.500	5.550	5.450	5.450	4.261	33,220
2023-06-26	5.900	5.900	5.500	5.500	4.300	24,310
2023-06-23	5.950	5.950	5.600	5.600	4.378	880
2023-06-22	5.550	5.550	5.500	5.500	4.300	11,880
2023-06-21	5.950	5.950	5.500	5.500	4.300	79,758
2023-06-20	5.550	5.600	5.550	5.550	4.339	96,030
2023-06-19	5.900	5.900	5.500	5.600	4.378	116,121
2023-06-16	6.000	6.000	5.900	5.900	4.613	15,620
2023-06-15	5.900	5.900	5.850	5.850	4.574	85,361
2023-06-14	5.950	5.950	5.900	5.900	4.613	28,491
2023-06-13	5.950	6.000	5.950	5.950	4.652	65,121
2023-06-12	6.000	6.000	5.900	5.950	4.652	201,245
2023-06-09	5.900	6.000	5.900	5.950	4.652	57,420
2023-06-08	5.900	5.900	5.850	5.900	4.613	56,760
2023-06-07	5.900	5.950	5.850	5.900	4.613	41,362
2023-06-06	5.950	6.000	5.900	5.950	4.652	124,410
2023-06-02	6.050	6.050	5.950	5.950	4.652	385,110
2023-06-01	6.000	6.000	5.950	6.000	4.691	50,601
2023-05-31	6.000	6.000	6.000	6.000	4.691	15,510
2023-05-30	6.000	6.100	5.950	5.950	4.652	38,171
2023-05-29	5.950	6.000	5.950	5.950	4.652	92,510
2023-05-26	6.000	6.000	5.950	5.950	4.652	26,732
2023-05-25	6.000	6.000	5.950	5.950	4.652	83,601
2023-05-24	6.000	6.050	6.000	6.000	4.691	78,980
2023-05-23	6.050	6.050	6.000	6.000	4.691	25,300
2023-05-22	6.000	6.050	6.000	6.050	4.730	39,270
2023-05-19	5.950	6.000	5.950	6.000	4.691	6,601
2023-05-18	5.950	6.100	5.900	5.950	4.652	14,520
2023-05-17	6.000	6.000	5.900	5.900	4.613	8,360
2023-05-16	6.000	6.000	5.950	6.000	4.691	7,700
2023-05-15	6.000	6.050	6.000	6.000	4.691	24,530
2023-05-12	6.000	6.050	5.900	5.950	4.652	123,970

← NewerPage 13 of 20 · 1,158 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.