Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	4.600	4.600	4.560	4.600	4.478	7,304
2026-07-13	4.520	4.580	4.520	4.580	4.458	12,400
2026-07-10	4.540	4.580	4.540	4.580	4.458	8,118
2026-07-09	4.580	4.580	4.540	4.540	4.419	10,402
2026-07-08	4.600	4.600	4.580	4.580	4.458	300
2026-07-06	4.580	4.600	4.500	4.500	4.380	1,330
2026-07-03	4.580	4.600	4.560	4.600	4.478	8,030
2026-07-02	4.660	4.680	4.600	4.600	4.478	6,800
2026-07-01	4.500	4.520	4.500	4.520	4.400	1,640
2026-06-30	4.500	4.500	4.500	4.500	4.380	1,000
2026-06-29	4.480	4.500	4.480	4.500	4.380	613
2026-06-26	4.480	4.480	4.460	4.480	4.361	930
2026-06-25	4.480	4.480	4.460	4.460	4.341	5,400
2026-06-24	4.420	4.420	4.400	4.400	4.283	300
2026-06-23	4.560	4.560	4.500	4.500	4.380	627
2026-06-22	4.600	4.620	4.580	4.620	4.497	2,900
2026-06-19	4.500	4.620	4.500	4.600	4.478	7,880
2026-06-18	4.540	4.540	4.500	4.500	4.380	1,200
2026-06-17	4.480	4.560	4.480	4.560	4.439	33,600
2026-06-16	4.460	4.480	4.460	4.480	4.361	2,203
2026-06-15	4.480	4.480	4.400	4.460	4.341	27,971
2026-06-12	4.480	4.480	4.480	4.480	4.361	11,019
2026-06-11	4.480	4.480	4.480	4.480	4.361	125
2026-06-10	4.520	4.520	4.500	4.500	4.380	8,428
2026-06-09	4.520	4.560	4.480	4.520	4.400	15,612
2026-06-08	4.500	4.500	4.500	4.500	4.380	11,300
2026-06-04	4.500	4.500	4.500	4.500	4.380	200
2026-06-02	4.480	4.500	4.460	4.500	4.380	2,900
2026-05-29	4.440	4.540	4.360	4.500	4.380	1,503
2026-05-28	4.460	4.460	4.460	4.460	4.341	200
2026-05-27	4.480	4.600	4.480	4.600	4.478	30,100
2026-05-26	4.420	4.500	4.400	4.500	4.380	1,020
2026-05-25	4.480	4.500	4.420	4.480	4.361	22,700
2026-05-22	4.500	4.500	4.480	4.480	4.361	16,810
2026-05-21	4.360	4.500	4.340	4.420	4.302	14,031
2026-05-20	4.340	4.340	4.340	4.340	4.225	430
2026-05-18	4.300	4.420	4.300	4.340	4.225	75,550
2026-05-15	4.280	4.280	4.240	4.240	4.127	200
2026-05-14	4.240	4.280	4.220	4.280	4.166	7,600
2026-05-13	4.220	4.280	4.180	4.280	4.166	3,621
2026-05-12	4.260	4.280	4.260	4.260	4.147	19,700
2026-05-11	4.220	4.240	4.220	4.240	4.127	18,200
2026-05-08	4.260	4.260	4.180	4.220	4.108	3,500
2026-05-07	4.360	4.360	4.340	4.340	4.225	3,800
2026-05-06	4.400	4.560	4.400	4.560	4.244	22,102
2026-05-05	4.140	4.400	4.140	4.400	4.095	25,335
2026-04-30	4.180	4.180	4.140	4.140	3.853	500
2026-04-29	4.160	4.200	4.140	4.140	3.853	17,000
2026-04-28	4.140	4.140	4.100	4.120	3.835	411
2026-04-27	4.200	4.200	4.040	4.100	3.816	841,150
2026-04-24	4.260	4.280	4.200	4.260	3.965	600
2026-04-23	4.260	4.280	4.120	4.280	3.983	1,000
2026-04-22	4.180	4.180	4.140	4.140	3.853	2,600
2026-04-21	4.320	4.480	4.000	4.160	3.872	15,600
2026-04-20	4.480	4.480	4.320	4.320	4.021	3,130
2026-04-16	4.380	4.480	4.380	4.480	4.170	84,357
2026-04-10	4.400	4.400	4.400	4.400	4.095	21,210
2026-04-09	4.360	4.400	4.320	4.400	4.095	269,000
2026-04-08	4.300	4.360	4.300	4.360	4.058	902
2026-03-31	4.240	4.240	4.240	4.240	3.946	229

← NewerPage 2 of 4 · 212 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.