Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.650	6.650	6.600	6.600	4.950	8,385
2023-02-06	6.500	6.650	6.500	6.600	4.950	409,970
2023-02-03	6.550	6.650	6.400	6.600	4.950	1,071,630
2023-02-02	6.500	6.500	6.500	6.500	4.875	132,110
2023-02-01	6.500	6.500	6.300	6.300	4.725	440
2023-01-31	6.500	6.500	6.500	6.500	4.875	63,910
2023-01-30	6.500	6.550	6.500	6.500	4.875	62,480
2023-01-27	6.400	6.550	6.400	6.500	4.875	341,330
2023-01-26	6.450	6.500	6.400	6.400	4.800	660
2023-01-25	6.500	6.500	6.500	6.500	4.875	195,143
2023-01-24	6.500	6.600	6.500	6.600	4.950	27,060
2023-01-23	6.500	6.500	6.450	6.450	4.838	2,090
2023-01-20	6.450	6.600	6.450	6.600	4.950	29,590
2023-01-19	6.550	6.550	6.450	6.450	4.838	40,700
2023-01-18	6.550	6.600	6.500	6.550	4.913	17,270
2023-01-17	6.400	6.500	6.400	6.500	4.875	71,062
2023-01-16	6.500	6.500	6.400	6.400	4.800	27,170
2023-01-13	6.450	6.500	6.450	6.500	4.875	28,820
2023-01-12	6.450	6.500	6.450	6.500	4.875	192,731
2023-01-11	6.450	6.450	6.400	6.400	4.800	56,826
2023-01-10	6.400	6.500	6.400	6.450	4.838	3,245
2023-01-09	6.450	6.450	6.450	6.450	4.838	31,350
2023-01-06	6.250	6.500	6.250	6.450	4.838	8,654
2023-01-05	6.500	6.500	6.400	6.450	4.838	32,659
2023-01-04	6.350	6.450	6.350	6.450	4.838	25,432
2023-01-03	6.450	6.450	6.450	6.450	4.838	67,321
2022-12-30	6.450	6.500	6.450	6.450	4.838	778,911
2022-12-29	6.500	6.500	6.350	6.400	4.800	58,740
2022-12-28	6.500	6.500	6.300	6.350	4.763	12,211
2022-12-27	6.300	6.500	6.300	6.500	4.875	17,270
2022-12-26	6.350	6.350	6.350	6.350	4.763	2,750
2022-12-23	6.150	6.500	6.000	6.350	4.763	32,450
2022-12-22	6.350	6.350	6.200	6.200	4.650	1,650
2022-12-21	6.500	6.500	6.450	6.450	4.838	330
2022-12-20	6.250	6.250	6.250	6.250	4.688	11,550
2022-12-19	6.300	6.600	6.300	6.300	4.725	90,993
2022-12-16	6.300	6.300	6.200	6.250	4.688	13,615
2022-12-15	6.250	6.250	6.250	6.250	4.688	3,850
2022-12-14	6.200	6.300	6.200	6.250	4.688	18,040
2022-12-13	6.300	6.400	6.100	6.100	4.575	147,510
2022-12-09	6.100	6.300	6.100	6.250	4.688	30,360
2022-12-08	6.300	6.350	6.100	6.100	4.575	92,510
2022-12-07	6.500	6.500	6.300	6.300	4.725	46,753
2022-12-06	6.450	6.450	6.300	6.300	4.725	28,391
2022-12-02	6.500	6.500	6.300	6.450	4.838	66,452
2022-12-01	6.600	6.600	6.300	6.450	4.838	34,217
2022-11-30	6.450	6.600	6.400	6.450	4.838	62,260
2022-11-29	6.600	6.600	6.600	6.600	4.950	2,640
2022-11-28	6.500	6.600	6.450	6.600	4.950	19,580
2022-11-25	6.300	6.550	6.300	6.500	4.875	39,930
2022-11-24	6.450	6.500	6.350	6.350	4.763	9,570
2022-11-23	6.500	6.500	6.350	6.450	4.838	42,460
2022-11-22	6.400	6.600	6.400	6.550	4.913	11,550
2022-11-21	6.600	6.600	5.200	6.550	4.913	123,312
2022-11-18	6.600	6.600	6.500	6.500	4.875	53,354
2022-11-17	6.600	6.650	6.550	6.600	4.950	37,510
2022-11-16	6.700	6.700	6.600	6.700	5.025	40,480
2022-11-15	6.650	6.700	6.550	6.700	5.025	23,540
2022-11-14	6.750	6.800	6.700	6.800	5.100	3,539
2022-11-11	6.700	6.800	6.650	6.700	5.025	27,391

← NewerPage 15 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.