Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	4.300	4.300	4.180	4.240	3.946	9,200
2026-03-27	4.280	4.300	4.280	4.300	4.002	300,900
2026-03-26	4.100	4.100	4.100	4.100	3.816	501
2026-03-24	4.300	4.300	4.060	4.100	3.816	200,711
2026-03-23	4.300	4.300	4.300	4.300	4.002	3,801
2026-03-20	4.380	4.460	4.380	4.440	4.132	300
2026-03-18	4.420	4.420	4.400	4.400	4.095	1,000
2026-03-17	4.480	4.480	4.420	4.420	4.114	53,860
2026-03-16	4.440	4.500	4.440	4.480	4.170	125,825
2026-03-13	4.440	4.480	4.440	4.440	4.132	2,570
2026-03-12	4.400	4.400	4.300	4.300	4.002	4,701
2026-03-11	4.340	4.360	4.300	4.300	4.002	27,810
2026-03-10	4.280	4.300	4.280	4.300	4.002	2,200
2026-03-09	4.200	4.280	4.200	4.280	3.983	1,535
2026-03-06	4.220	4.320	4.220	4.300	4.002	4,237
2026-03-05	4.040	4.180	4.040	4.180	3.890	2,852
2026-03-04	4.100	4.100	4.020	4.100	3.816	25,720
2026-03-02	4.200	4.220	4.120	4.200	3.909	17,200
2026-02-27	4.120	4.340	4.060	4.340	4.039	4,700
2026-02-26	4.440	4.440	4.100	4.120	3.835	570
2026-02-25	4.580	4.580	4.460	4.460	4.151	8,912
2026-02-24	4.200	4.200	4.200	4.200	3.909	200
2026-02-23	4.240	4.240	4.240	4.240	3.946	758
2026-02-20	4.480	4.480	4.240	4.240	3.946	2,100
2026-02-19	4.300	4.300	4.280	4.300	4.002	3,250
2026-02-18	4.280	4.300	4.280	4.280	3.983	7,303
2026-02-17	4.280	4.320	4.180	4.320	4.021	78,020
2026-02-16	4.140	4.200	4.140	4.160	3.872	58,601
2026-02-13	4.120	4.140	4.120	4.120	3.835	607
2026-02-12	4.140	4.160	4.120	4.120	3.835	11,400
2026-02-11	4.060	4.160	4.040	4.160	3.872	32,200
2026-02-09	4.080	4.120	4.080	4.120	3.835	17,485
2026-02-06	4.080	4.080	4.080	4.080	3.797	3,300
2026-02-05	4.060	4.120	4.060	4.080	3.797	30,855
2026-02-04	4.060	4.060	4.060	4.060	3.779	10,122
2026-02-02	4.060	4.100	4.060	4.060	3.779	21,241
2026-01-29	4.080	4.080	4.080	4.080	3.797	3,500
2026-01-28	4.060	4.080	3.840	4.080	3.797	23,506
2026-01-27	4.060	4.080	4.060	4.080	3.797	11,001
2026-01-26	3.980	4.020	3.980	4.020	3.742	21,843
2026-01-23	3.980	3.980	3.980	3.980	3.704	2,800
2026-01-22	3.920	3.940	3.920	3.940	3.667	62,801
2026-01-20	3.900	3.900	3.900	3.900	3.630	101
2026-01-19	3.980	3.980	3.860	3.980	3.704	15,301
2026-01-16	3.960	3.960	3.960	3.960	3.686	1,400
2026-01-15	4.060	4.060	4.060	4.060	3.779	210
2026-01-14	4.000	4.000	4.000	4.000	3.723	10,000
2026-01-13	3.900	4.000	3.900	4.000	3.723	44,820
2026-01-12	3.940	3.940	3.940	3.940	3.667	502
2026-01-09	3.740	3.740	3.740	3.740	3.481	49,600
2026-01-08	3.660	3.720	3.660	3.720	3.462	15,200
2026-01-07	3.900	3.900	3.900	3.900	3.630	9,900
2026-01-06	3.900	3.900	3.900	3.900	3.630	9,310
2026-01-05	3.740	3.900	3.740	3.900	3.630	53,100
2025-12-30	3.800	3.900	3.680	3.900	3.630	16,410
2025-12-29	3.660	3.780	3.660	3.780	3.518	2,200
2025-12-26	3.660	3.660	3.660	3.660	3.406	283
2025-12-25	3.640	3.640	3.640	3.640	3.388	2,200
2025-12-24	3.620	3.660	3.620	3.660	3.406	9,900
2025-12-23	3.600	3.620	3.600	3.620	3.369	49,510

← NewerPage 3 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.