Sherwood Corporation (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 3.500 | 3.560 | 3.500 | 3.560 | 3.313 | 29,100 |
| 2025-12-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 40,000 |
| 2025-12-16 | 3.700 | 3.700 | 3.660 | 3.660 | 3.406 | 20,000 |
| 2025-12-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 300 |
| 2025-12-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 10,000 |
| 2025-12-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 1,700 |
| 2025-12-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.258 | 1,980 |
| 2025-12-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.351 | 30,910 |
| 2025-12-01 | 3.320 | 3.500 | 3.320 | 3.500 | 3.258 | 3,460 |
| 2025-11-28 | 3.340 | 3.420 | 3.340 | 3.400 | 3.164 | 5,206 |
| 2025-11-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.258 | 25,000 |
| 2025-11-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.258 | 5,023 |
| 2025-11-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.258 | 50,040 |
| 2025-11-24 | 3.540 | 3.540 | 3.500 | 3.520 | 3.276 | 26,220 |
| 2025-11-21 | 3.500 | 3.780 | 3.500 | 3.780 | 3.518 | 72,800 |
| 2025-11-20 | 3.520 | 3.520 | 3.500 | 3.500 | 3.258 | 30,100 |
| 2025-11-19 | 3.600 | 3.600 | 3.500 | 3.500 | 3.258 | 25,001 |
| 2025-11-17 | 3.620 | 3.640 | 3.620 | 3.640 | 3.388 | 1,300 |
| 2025-11-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.258 | 8,210 |
| 2025-11-11 | 3.680 | 3.680 | 3.520 | 3.520 | 3.276 | 229 |
| 2025-11-07 | 3.780 | 3.780 | 3.500 | 3.500 | 3.258 | 109,510 |
| 2025-11-05 | 3.540 | 3.640 | 3.540 | 3.540 | 3.295 | 820 |
| 2025-11-04 | 3.520 | 3.560 | 3.520 | 3.540 | 3.295 | 5,783 |
| 2025-11-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.406 | 1,000 |
| 2025-10-31 | 3.660 | 3.660 | 3.640 | 3.660 | 3.406 | 76,600 |
| 2025-10-30 | 3.800 | 3.800 | 3.600 | 3.660 | 3.406 | 12,650 |
| 2025-10-28 | 3.560 | 3.940 | 3.560 | 3.940 | 3.667 | 137,850 |
| 2025-10-27 | 3.880 | 3.920 | 3.880 | 3.880 | 3.611 | 33,852 |
| 2025-10-24 | 3.880 | 3.880 | 3.860 | 3.880 | 3.611 | 1,600 |
| 2025-10-22 | 3.880 | 3.980 | 3.880 | 3.980 | 3.704 | 3,100 |
| 2025-10-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.611 | 2,000 |
| 2025-10-20 | 3.900 | 3.900 | 3.880 | 3.880 | 3.611 | 5,850 |
← NewerPage 4 of 4 · 212 trading days
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.