Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	6.700	6.800	6.700	6.750	5.063	17,628
2022-11-09	6.700	6.850	6.700	6.800	5.100	22,660
2022-11-08	6.800	6.800	6.750	6.800	5.100	44,000
2022-11-07	6.900	6.900	6.800	6.800	5.100	9,460
2022-11-04	6.800	7.000	6.800	6.900	5.175	2,200
2022-11-02	6.900	6.950	6.850	6.900	5.175	34,650
2022-11-01	6.950	7.000	5.800	6.950	5.213	88,110
2022-10-31	6.950	6.950	6.900	6.950	5.213	9,791
2022-10-28	6.950	7.000	6.950	7.000	5.250	33,880
2022-10-27	6.850	7.000	6.850	7.000	5.250	2,090
2022-10-26	6.900	7.000	6.900	7.000	5.250	841,061
2022-10-25	6.950	7.050	6.950	7.000	5.250	229,790
2022-10-21	6.850	7.000	6.850	6.950	5.213	29,920
2022-10-20	7.000	7.000	6.850	7.000	5.250	90,310
2022-10-19	7.000	7.050	6.850	7.000	5.250	171,281
2022-10-18	7.050	7.050	6.850	7.000	5.250	420,640
2022-10-17	6.800	6.950	6.800	6.950	5.213	58,190
2022-10-12	6.800	6.900	6.700	6.900	5.175	111,540
2022-10-11	6.700	6.800	6.700	6.800	5.100	11,000
2022-10-10	6.750	6.850	6.750	6.800	5.100	17,414
2022-10-07	6.650	6.800	6.650	6.800	5.100	1,210
2022-10-06	6.750	6.800	6.650	6.800	5.100	35,640
2022-10-05	6.700	6.800	6.650	6.750	5.063	90,420
2022-10-04	6.700	6.750	6.700	6.700	5.025	17,820
2022-10-03	6.650	6.650	6.250	6.600	4.950	37,258
2022-09-30	6.550	6.750	6.550	6.700	5.025	12,870
2022-09-29	6.700	6.800	6.650	6.650	4.988	9,467
2022-09-28	6.700	6.750	6.450	6.750	5.063	130,240
2022-09-27	6.750	6.800	6.700	6.800	5.100	19,911
2022-09-26	6.750	6.800	6.750	6.800	5.100	1,210
2022-09-23	6.700	6.800	6.700	6.800	5.100	113,850
2022-09-22	6.700	6.800	6.700	6.800	5.100	26,290
2022-09-21	6.800	6.800	6.650	6.800	5.100	62,931
2022-09-20	6.850	6.900	6.800	6.800	5.100	47,425
2022-09-19	6.950	6.950	6.850	6.850	5.138	6,492
2022-09-16	6.900	7.000	6.900	7.000	5.250	6,160
2022-09-15	7.000	7.000	6.900	7.000	5.250	37,861
2022-09-14	6.850	7.000	6.850	7.000	5.250	97,900
2022-09-13	6.900	7.000	6.850	7.000	5.250	389,730
2022-09-12	6.950	7.000	6.900	6.950	5.213	39,490
2022-09-09	6.850	7.000	6.850	7.000	5.250	5,953
2022-09-08	6.950	7.000	6.950	6.950	5.213	29,480
2022-09-07	6.800	6.950	6.800	6.950	5.213	22,220
2022-09-06	6.850	6.950	6.800	6.900	5.175	13,090
2022-09-05	6.950	6.950	6.850	6.850	5.138	6,710
2022-09-02	6.950	6.950	6.950	6.950	5.213	3,410
2022-09-01	6.950	6.950	6.950	6.950	5.213	550
2022-08-31	6.800	6.950	6.800	6.900	5.175	43,340
2022-08-30	6.850	6.850	6.800	6.800	5.100	28,490
2022-08-29	6.750	6.900	6.750	6.850	5.138	11,590
2022-08-26	6.800	6.900	6.800	6.900	5.175	15,648
2022-08-25	7.050	7.050	6.750	6.850	5.138	12,980
2022-08-24	6.800	6.950	6.800	6.850	5.138	7,262
2022-08-23	7.000	7.000	6.850	6.900	5.175	86,900
2022-08-22	6.950	7.000	6.800	6.900	5.175	22,909
2022-08-19	7.050	7.100	6.950	6.950	5.119	407,663
2022-08-18	7.050	7.150	7.050	7.100	5.229	328,757
2022-08-17	7.100	7.250	7.000	7.200	5.303	453,208
2022-08-16	7.200	7.200	6.950	6.950	5.119	178,872
2022-08-15	6.750	7.150	6.700	7.100	5.229	787,734

← NewerPage 16 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.