Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	6.050	6.050	5.900	5.950	4.652	43,561
2023-05-10	6.050	6.050	6.000	6.000	4.691	70,401
2023-05-09	6.200	6.200	6.000	6.050	4.730	54,670
2023-05-08	6.200	6.200	6.000	6.000	4.691	57,640
2023-05-03	5.950	6.050	5.950	6.050	4.730	3,630
2023-05-02	6.100	6.150	6.050	6.150	4.613	77,121
2023-04-28	6.050	6.100	6.050	6.100	4.575	44,222
2023-04-27	6.100	6.150	5.950	6.050	4.538	82,500
2023-04-26	6.100	6.150	6.100	6.100	4.575	107,250
2023-04-25	6.100	6.100	6.050	6.100	4.575	142,230
2023-04-24	6.150	6.200	6.150	6.200	4.650	17,496
2023-04-21	6.100	6.150	6.100	6.150	4.613	20,350
2023-04-20	6.150	6.200	6.100	6.150	4.613	59,422
2023-04-19	6.150	6.150	6.150	6.150	4.613	11,000
2023-04-18	6.150	6.200	6.100	6.150	4.613	882,205
2023-04-17	6.150	6.150	6.050	6.150	4.613	406,932
2023-04-12	6.150	6.150	6.150	6.150	4.613	72,600
2023-04-11	6.200	6.200	6.100	6.150	4.613	33,990
2023-04-10	6.200	6.200	6.150	6.150	4.613	232,870
2023-04-07	6.050	6.200	6.050	6.200	4.650	279,411
2023-04-05	6.050	6.200	6.050	6.100	4.575	23,540
2023-04-04	6.200	6.200	6.200	6.200	4.650	22,000
2023-04-03	6.200	6.200	6.200	6.200	4.650	108,020
2023-03-31	6.100	6.200	6.100	6.200	4.650	385,440
2023-03-30	6.150	6.250	6.150	6.200	4.650	25,413
2023-03-29	6.200	6.200	6.100	6.100	4.575	326,920
2023-03-28	6.200	6.250	6.150	6.200	4.650	218,900
2023-03-27	6.150	6.250	6.150	6.250	4.688	35,750
2023-03-24	6.250	6.300	6.100	6.300	4.725	55,000
2023-03-23	6.150	6.250	6.100	6.250	4.688	91,960
2023-03-22	6.250	6.250	6.050	6.050	4.538	28,490
2023-03-21	6.150	6.200	6.150	6.200	4.650	48,620
2023-03-20	6.200	6.200	6.200	6.200	4.650	77,220
2023-03-17	6.150	6.200	6.100	6.100	4.575	3,630
2023-03-16	6.150	6.150	6.050	6.100	4.575	7,920
2023-03-15	6.000	6.200	6.000	6.200	4.650	41,722
2023-03-14	6.100	6.100	6.000	6.000	4.500	55,450
2023-03-13	6.150	6.150	6.100	6.100	4.575	12,650
2023-03-10	6.200	6.250	6.150	6.200	4.650	139,590
2023-03-09	6.200	6.250	6.200	6.200	4.650	77,330
2023-03-08	6.200	6.200	6.150	6.200	4.650	128,040
2023-03-07	6.250	6.250	6.150	6.200	4.650	120,231
2023-03-03	6.250	6.250	6.250	6.250	4.688	45,980
2023-03-02	6.200	6.250	6.150	6.250	4.688	42,461
2023-03-01	6.250	6.250	6.200	6.200	4.650	46,573
2023-02-28	6.450	6.450	6.200	6.200	4.650	43,121
2023-02-27	6.000	6.500	6.000	6.450	4.838	183,810
2023-02-24	6.350	6.350	6.000	6.000	4.500	175,230
2023-02-23	6.350	6.350	6.300	6.350	4.763	23,419
2023-02-22	6.400	6.450	5.900	6.350	4.763	151,801
2023-02-21	6.350	6.450	6.300	6.400	4.800	11,771
2023-02-20	6.350	6.350	6.350	6.350	4.763	2,310
2023-02-16	6.400	6.400	6.400	6.400	4.800	1,100
2023-02-15	6.300	6.350	6.200	6.200	4.650	59,070
2023-02-14	6.400	6.450	6.200	6.400	4.800	235,730
2023-02-13	6.500	6.500	6.200	6.200	4.650	26,620
2023-02-10	6.500	6.550	6.450	6.450	4.838	1,430
2023-02-09	6.500	6.500	6.500	6.500	4.875	13,090
2023-02-08	6.100	6.550	6.100	6.550	4.913	440
2023-02-07	6.650	6.650	6.600	6.600	4.950	8,385

← NewerPage 14 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.