Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	6.750	6.850	6.750	6.850	5.045	27,170
2022-08-10	6.850	7.000	6.750	6.850	5.045	928,840
2022-08-09	7.050	7.050	6.900	6.900	5.082	91,191
2022-08-08	7.000	7.100	6.900	6.900	5.082	287,002
2022-08-05	6.950	7.000	6.800	6.950	5.119	231,667
2022-08-04	6.900	6.950	6.800	6.900	5.082	182,601
2022-08-03	7.000	7.000	6.700	7.000	5.156	316,591
2022-08-02	6.900	7.000	6.800	7.000	5.156	296,508
2022-08-01	6.500	6.800	6.450	6.800	5.008	503,468
2022-07-27	6.500	6.550	6.350	6.550	4.824	9,350
2022-07-26	6.600	6.600	6.300	6.500	4.787	32,522
2022-07-25	6.200	6.600	6.200	6.500	4.787	410,630
2022-07-22	6.050	6.300	6.050	6.250	4.603	143,550
2022-07-21	6.050	6.150	6.000	6.100	4.493	213,729
2022-07-20	6.050	6.050	5.950	6.000	4.419	48,400
2022-07-19	6.050	6.050	5.900	6.000	4.419	103,951
2022-07-18	6.300	6.650	5.950	5.950	4.382	461,542
2022-07-15	6.450	6.450	6.350	6.350	4.677	20,020
2022-07-14	6.550	6.550	6.450	6.450	4.751	12,986
2022-07-12	6.500	6.800	6.450	6.550	4.824	351,696
2022-07-11	6.200	6.550	6.200	6.500	4.787	210,760
2022-07-08	6.300	6.300	6.200	6.200	4.567	32,780
2022-07-07	6.200	6.350	6.000	6.250	4.603	221,452
2022-07-06	6.100	6.200	6.050	6.050	4.456	170,940
2022-07-05	6.550	6.550	6.100	6.100	4.493	200,838
2022-07-04	6.550	6.600	6.500	6.500	4.787	28,490
2022-07-01	6.550	6.550	6.500	6.550	4.824	102,410
2022-06-30	6.650	6.650	6.450	6.450	4.751	360,580
2022-06-29	6.650	6.750	6.650	6.700	4.935	224,183
2022-06-28	6.650	6.800	6.600	6.650	4.898	862,952
2022-06-27	6.650	6.700	6.600	6.650	4.898	201,300
2022-06-24	6.500	6.750	6.500	6.650	4.898	491,700
2022-06-23	6.500	6.800	6.400	6.550	4.824	334,070
2022-06-22	6.600	6.600	6.350	6.450	4.751	512,710
2022-06-21	6.550	6.700	6.450	6.550	4.824	287,100
2022-06-20	6.300	6.700	6.300	6.400	4.714	172,378
2022-06-17	6.550	6.550	6.250	6.350	4.677	313,833
2022-06-16	6.650	6.700	6.400	6.400	4.714	320,738
2022-06-15	6.950	6.950	6.650	6.700	4.935	178,399
2022-06-14	6.600	6.800	6.500	6.700	4.935	238,980
2022-06-13	6.750	7.100	6.600	6.600	4.861	1,717,248
2022-06-10	6.650	8.300	6.650	6.750	4.972	10,657,603
2022-06-09	6.700	6.700	6.600	6.650	4.898	317,583
2022-06-08	6.700	6.700	6.600	6.650	4.898	188,005
2022-06-07	6.750	7.450	6.600	6.600	4.861	2,362,800
2022-06-06	6.700	6.800	6.500	6.700	4.935	223,125
2022-06-02	6.850	6.850	6.750	6.800	5.008	63,800
2022-06-01	6.800	6.950	6.800	6.800	5.008	596,315
2022-05-31	6.950	6.950	6.800	6.800	5.008	539,110
2022-05-30	6.950	7.000	6.850	6.850	5.045	246,983
2022-05-27	7.000	7.050	6.900	6.950	5.119	238,700
2022-05-26	7.000	7.000	6.950	7.000	5.156	38,060
2022-05-25	6.950	6.950	6.900	6.950	5.119	1,980
2022-05-24	6.900	6.900	6.800	6.850	5.045	38,060
2022-05-23	6.950	7.000	6.900	6.900	5.082	32,010
2022-05-20	6.950	7.000	6.950	7.000	5.156	698,170
2022-05-19	7.000	7.050	6.900	7.050	5.193	76,780
2022-05-18	7.000	7.150	6.850	6.950	5.119	876,040
2022-05-17	7.200	7.200	6.900	7.000	5.156	817,080
2022-05-13	7.000	7.300	6.900	7.200	5.303	946,660

← NewerPage 17 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.