Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.500	7.000	6.400	7.000	5.156	218,020
2022-05-11	6.850	7.000	6.400	6.550	4.824	67,870
2022-05-10	6.750	6.750	6.500	6.700	4.935	113,960
2022-05-09	6.800	6.900	6.600	6.750	4.972	84,370
2022-05-06	6.900	6.950	6.800	6.900	5.082	67,870
2022-05-05	7.150	7.150	6.850	6.950	5.119	66,550
2022-05-03	7.300	7.300	7.050	7.050	5.193	69,740
2022-04-29	6.700	7.200	6.700	7.000	5.156	147,950
2022-04-28	6.900	6.950	6.850	6.950	5.119	34,980
2022-04-27	7.200	7.200	6.550	6.900	5.082	182,160
2022-04-26	7.300	7.300	7.150	7.200	5.303	77,330
2022-04-25	7.300	7.350	7.150	7.150	5.266	106,480
2022-04-22	7.250	7.300	7.050	7.200	5.303	42,900
2022-04-21	7.250	7.250	7.200	7.200	5.303	66,110
2022-04-20	7.250	7.250	7.100	7.200	5.303	84,370
2022-04-19	7.300	7.350	7.200	7.250	5.340	164,670
2022-04-18	7.050	7.300	6.900	7.300	5.377	412,940
2022-04-12	6.900	7.000	6.750	7.000	5.156	392,920
2022-04-11	6.800	6.800	6.700	6.700	4.935	88,220
2022-04-08	6.800	6.800	6.600	6.650	4.898	284,900
2022-04-07	6.700	6.800	6.600	6.750	4.972	158,840
2022-04-05	6.800	6.850	6.700	6.750	4.972	175,780
2022-04-04	6.950	6.950	6.750	6.800	5.008	191,730
2022-04-01	6.950	7.000	6.950	6.950	5.119	39,270
2022-03-31	6.950	7.000	6.900	7.000	5.156	109,340
2022-03-30	7.050	7.050	6.900	6.950	5.119	367,400
2022-03-29	7.150	7.150	7.000	7.000	5.156	189,640
2022-03-28	7.150	7.200	6.900	7.100	5.229	564,520
2022-03-25	7.250	7.250	7.200	7.200	5.303	16,940
2022-03-24	7.200	7.300	7.150	7.200	5.303	284,460
2022-03-23	7.200	7.300	7.200	7.250	5.340	101,644
2022-03-22	7.300	7.300	7.200	7.200	5.303	200,420
2022-03-21	7.350	7.550	7.350	7.350	5.414	99,660
2022-03-18	7.350	7.350	7.200	7.300	5.377	29,370
2022-03-17	7.250	7.250	7.200	7.250	5.340	242,110
2022-03-16	7.500	7.500	7.250	7.250	5.340	141,900
2022-03-15	7.500	7.500	7.350	7.450	5.487	161,590
2022-03-14	7.500	7.500	7.400	7.500	5.524	44,880
2022-03-11	7.400	7.600	7.300	7.600	5.598	228,910
2022-03-10	7.650	7.650	7.500	7.600	5.402	302,610
2022-03-09	7.750	7.750	7.550	7.600	5.402	18,920
2022-03-08	7.500	7.750	7.500	7.550	5.367	96,580
2022-03-07	7.550	7.800	7.450	7.550	5.367	244,310
2022-03-04	7.650	7.650	7.550	7.650	5.438	240,900
2022-03-03	7.750	7.800	7.700	7.700	5.474	214,830
2022-03-02	7.750	7.800	7.600	7.650	5.438	358,930
2022-03-01	7.800	7.900	7.700	7.750	5.509	821,920
2022-02-28	7.600	7.600	7.400	7.500	5.331	24,860
2022-02-25	7.400	7.500	7.400	7.500	5.331	248,270
2022-02-24	7.550	7.600	7.350	7.350	5.225	313,390
2022-02-23	7.600	7.600	7.500	7.550	5.367	127,270
2022-02-22	7.500	7.600	7.450	7.550	5.367	73,040
2022-02-21	7.600	7.600	7.450	7.450	5.296	187,770
2022-02-18	7.550	7.550	7.500	7.550	5.367	189,530
2022-02-17	7.500	7.550	7.500	7.500	5.331	157,190
2022-02-15	7.550	7.550	7.500	7.550	5.367	94,600
2022-02-14	7.550	7.550	7.500	7.550	5.367	120,890
2022-02-11	7.500	7.550	7.500	7.550	5.367	52,580
2022-02-10	7.600	7.600	7.500	7.550	5.367	256,190
2022-02-09	7.500	7.600	7.500	7.600	5.402	457,490

← NewerPage 18 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.