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 |
| 2025-10-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.630 | 1,200 |
| 2025-10-16 | 3.880 | 3.900 | 3.880 | 3.900 | 3.630 | 201 |
| 2025-10-15 | 3.860 | 4.000 | 3.860 | 4.000 | 3.723 | 7,166 |
| 2025-10-14 | 3.860 | 4.000 | 3.860 | 3.980 | 3.704 | 6,000 |
| 2025-10-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.593 | 2,206 |
| 2025-10-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.593 | 220 |
| 2025-10-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.593 | 600 |
| 2025-10-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.593 | 1,310 |
| 2025-10-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.593 | 700 |
| 2025-10-03 | 3.900 | 3.900 | 3.860 | 3.860 | 3.593 | 6,200 |
| 2025-10-02 | 3.960 | 3.960 | 3.900 | 3.900 | 3.630 | 1,100 |
| 2025-10-01 | 3.860 | 3.960 | 3.860 | 3.860 | 3.593 | 1,234 |
| 2025-09-30 | 4.080 | 4.080 | 3.740 | 3.740 | 3.481 | 2,000 |
| 2025-09-25 | 4.000 | 4.100 | 4.000 | 4.100 | 3.816 | 73,860 |
| 2025-09-24 | 4.020 | 4.020 | 4.020 | 4.020 | 3.742 | 1,010 |
| 2025-09-22 | 3.920 | 4.000 | 3.920 | 4.000 | 3.723 | 2,882 |
| 2025-09-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.648 | 3,501 |
| 2025-09-18 | 3.940 | 3.940 | 3.920 | 3.920 | 3.648 | 50,100 |
| 2025-09-17 | 3.960 | 3.960 | 3.940 | 3.940 | 3.667 | 3,408 |
| 2025-09-16 | 3.900 | 3.920 | 3.900 | 3.920 | 3.648 | 839 |
| 2025-09-15 | 4.300 | 4.360 | 3.400 | 3.860 | 3.593 | 4,705 |
| 2025-09-12 | 4.100 | 4.100 | 4.100 | 4.100 | 3.816 | 6,600 |
| 2025-09-11 | 4.100 | 4.100 | 4.080 | 4.080 | 3.797 | 708 |
| 2025-09-10 | 3.900 | 4.020 | 3.900 | 4.020 | 3.742 | 3,661 |
| 2025-09-08 | 3.900 | 3.920 | 3.900 | 3.920 | 3.648 | 300 |
| 2025-09-05 | 3.860 | 4.000 | 3.860 | 3.960 | 3.686 | 216,617 |
| 2025-09-04 | 3.960 | 3.960 | 3.920 | 3.920 | 3.648 | 115,679 |
| 2025-09-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.667 | 230 |
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.