Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.550	7.600	7.500	7.500	5.331	119,460
2022-02-07	7.600	7.600	7.500	7.600	5.402	88,110
2022-02-04	7.550	7.600	7.500	7.550	5.367	70,840
2022-02-03	7.550	7.600	7.550	7.600	5.402	65,340
2022-02-02	7.550	7.550	7.450	7.550	5.367	90,310
2022-02-01	7.550	7.600	7.500	7.550	5.367	75,680
2022-01-31	7.500	7.550	7.500	7.550	5.367	150,150
2022-01-28	7.450	7.500	7.450	7.500	5.331	24,750
2022-01-27	7.500	7.500	7.450	7.500	5.331	76,780
2022-01-26	7.550	7.650	7.500	7.550	5.367	181,940
2022-01-25	7.450	7.550	7.400	7.550	5.367	267,850
2022-01-24	7.600	7.600	7.400	7.450	5.296	542,080
2022-01-21	7.600	7.600	7.500	7.600	5.402	241,890
2022-01-20	7.450	7.650	7.450	7.600	5.402	465,960
2022-01-19	7.550	7.600	7.400	7.500	5.331	644,160
2022-01-18	7.550	7.750	7.350	7.550	5.367	1,407,450
2022-01-17	7.750	7.800	7.400	7.550	5.367	1,371,590
2022-01-14	8.100	8.250	7.500	7.650	5.438	5,819,549
2022-01-13	8.550	8.650	7.950	8.350	5.936	2,625,040
2022-01-12	8.900	8.900	8.300	8.650	6.149	1,365,430
2022-01-11	8.800	8.950	8.500	8.850	6.291	642,180
2022-01-10	8.950	8.950	8.600	8.850	6.291	411,400
2022-01-07	8.800	8.900	8.700	8.850	6.291	238,260
2022-01-06	8.950	8.950	8.550	8.800	6.256	480,370
2022-01-05	9.000	9.000	8.800	8.950	6.362	145,420
2022-01-04	9.000	9.000	8.750	9.000	6.398	92,840
2021-12-30	9.000	9.000	8.700	9.000	6.398	135,960
2021-12-29	9.000	9.050	8.750	9.000	6.398	129,030
2021-12-28	9.050	9.050	8.800	9.050	6.433	99,440
2021-12-27	9.050	9.050	8.950	9.050	6.433	8,690
2021-12-24	8.850	9.100	8.850	9.050	6.433	71,940
2021-12-23	9.100	9.100	8.800	9.050	6.433	76,890
2021-12-22	9.200	9.200	8.950	9.050	6.433	77,770
2021-12-21	9.000	9.100	8.800	9.100	6.469	252,340
2021-12-20	9.100	9.200	9.000	9.100	6.469	85,360
2021-12-17	9.050	9.200	8.900	9.100	6.469	150,920
2021-12-16	9.000	9.150	8.900	9.100	6.469	210,870
2021-12-15	9.000	9.250	9.000	9.150	6.504	29,810
2021-12-14	9.100	9.250	9.000	9.250	6.575	152,350
2021-12-13	9.250	9.300	9.100	9.250	6.575	40,920
2021-12-09	9.250	9.300	9.050	9.250	6.575	203,610
2021-12-08	9.300	9.400	9.000	9.200	6.540	184,030
2021-12-07	9.050	9.500	9.050	9.250	6.575	831,270
2021-12-03	9.150	9.150	9.000	9.050	6.433	279,400
2021-12-02	9.000	9.000	8.950	9.000	6.398	96,470
2021-12-01	8.850	8.950	8.850	8.900	6.327	230,340
2021-11-30	8.750	9.050	8.750	8.950	6.362	517,440
2021-11-29	9.000	9.000	8.800	8.900	6.327	108,570
2021-11-26	9.150	9.150	8.800	9.050	6.433	445,500
2021-11-25	8.950	9.250	8.950	9.000	6.398	310,970
2021-11-24	9.000	9.200	9.000	9.050	6.433	473,330
2021-11-23	9.050	9.050	8.800	9.000	6.398	131,450
2021-11-22	9.150	9.150	8.950	9.050	6.433	667,700
2021-11-19	9.100	9.150	8.950	9.150	6.504	318,560
2021-11-18	9.200	9.200	8.800	9.100	6.469	469,040
2021-11-17	9.050	9.250	8.950	9.100	6.469	508,640
2021-11-16	8.550	9.050	8.550	9.000	6.398	1,000,340
2021-11-15	8.350	8.550	8.350	8.500	6.042	479,710
2021-11-12	8.050	8.450	8.050	8.400	5.971	464,750
2021-11-11	8.100	8.100	7.900	8.000	5.687	305,140

← NewerPage 19 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.