Sherwood Corporation (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.667 | 230 |
| 2025-09-02 | 4.040 | 4.040 | 4.040 | 4.040 | 3.760 | 7,202 |
| 2025-09-01 | 4.040 | 4.040 | 4.000 | 4.020 | 3.742 | 24,200 |
| 2025-08-29 | 4.040 | 4.040 | 4.020 | 4.020 | 3.742 | 14,501 |
| 2025-08-28 | 4.180 | 4.200 | 4.040 | 4.040 | 3.760 | 104,239 |
| 2025-08-27 | 4.020 | 4.200 | 4.000 | 4.200 | 3.909 | 81,000 |
| 2025-08-26 | 4.020 | 4.040 | 3.920 | 4.020 | 3.742 | 9,672 |
| 2025-08-25 | 4.020 | 4.160 | 3.600 | 4.100 | 3.700 | 82,240 |
| 2025-08-22 | 4.080 | 4.080 | 4.020 | 4.020 | 3.627 | 2,103 |
| 2025-08-21 | 4.060 | 4.060 | 4.000 | 4.060 | 3.664 | 17,710 |
| 2025-08-20 | 4.060 | 4.060 | 4.040 | 4.040 | 3.645 | 10,134 |
| 2025-08-19 | 3.920 | 4.100 | 3.820 | 4.000 | 3.609 | 40,425 |
| 2025-08-18 | 3.740 | 3.800 | 3.700 | 3.800 | 3.429 | 12,100 |
| 2025-08-15 | 3.720 | 3.760 | 3.680 | 3.760 | 3.393 | 17,329 |
| 2025-08-14 | 3.680 | 3.760 | 3.660 | 3.720 | 3.357 | 101,802 |
| 2025-08-13 | 3.980 | 3.980 | 3.680 | 3.680 | 3.321 | 8,101 |
| 2025-08-08 | 3.440 | 3.680 | 3.440 | 3.680 | 3.321 | 19,780 |
| 2025-08-07 | 3.400 | 3.680 | 3.400 | 3.680 | 3.321 | 300 |
| 2025-08-06 | 3.680 | 3.680 | 3.560 | 3.560 | 3.212 | 2,207 |
| 2025-08-05 | 3.540 | 3.600 | 3.540 | 3.600 | 3.248 | 358,030 |
| 2025-08-01 | 3.460 | 3.560 | 3.460 | 3.520 | 3.176 | 87,901 |
| 2025-07-31 | 3.400 | 3.500 | 3.160 | 3.480 | 3.140 | 81,406 |
| 2025-07-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.068 | 95,400 |
| 2025-07-25 | 3.360 | 3.360 | 3.340 | 3.360 | 3.032 | 1,906 |
| 2025-07-24 | 3.300 | 3.300 | 3.300 | 3.300 | 2.978 | 2,000 |
| 2025-07-23 | 3.260 | 3.360 | 3.260 | 3.360 | 3.032 | 65,000 |
| 2025-07-22 | 3.240 | 3.240 | 3.240 | 3.240 | 2.924 | 2,501 |
| 2025-07-21 | 3.200 | 3.260 | 3.200 | 3.260 | 2.942 | 72,001 |
| 2025-07-18 | 3.180 | 3.180 | 3.180 | 3.180 | 2.869 | 200 |
| 2025-07-17 | 3.200 | 3.200 | 3.200 | 3.200 | 2.888 | 100 |
| 2025-07-16 | 3.200 | 3.200 | 3.200 | 3.200 | 2.888 | 4,200 |
| 2025-07-15 | 3.040 | 3.100 | 3.040 | 3.060 | 2.761 | 8,200 |
| 2025-07-14 | 2.980 | 3.020 | 2.980 | 3.020 | 2.725 | 60,400 |
| 2025-07-09 | 3.140 | 3.140 | 3.140 | 3.140 | 2.833 | 2,005 |
| 2025-07-08 | 3.120 | 3.140 | 3.120 | 3.140 | 2.833 | 3,339 |
| 2025-07-07 | 3.160 | 3.180 | 3.160 | 3.180 | 2.869 | 31,600 |
| 2025-07-04 | 3.180 | 3.180 | 3.180 | 3.180 | 2.869 | 1,335 |
| 2025-07-03 | 3.140 | 3.140 | 3.140 | 3.140 | 2.833 | 90,262 |
| 2025-07-02 | 3.140 | 3.140 | 3.140 | 3.140 | 2.833 | 95,003 |
| 2025-07-01 | 3.140 | 3.140 | 3.120 | 3.120 | 2.815 | 61,144 |
| 2025-06-30 | 3.120 | 3.140 | 3.120 | 3.140 | 2.833 | 7,593 |
| 2025-06-27 | 3.200 | 3.200 | 3.120 | 3.120 | 2.815 | 3,704 |
| 2025-06-26 | 3.100 | 3.100 | 2.700 | 3.100 | 2.797 | 50,434 |
| 2025-06-25 | 2.980 | 3.100 | 2.980 | 3.100 | 2.797 | 270 |
| 2025-06-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.689 | 130,100 |
| 2025-06-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.689 | 10,600 |
| 2025-06-18 | 3.040 | 3.040 | 3.020 | 3.020 | 2.725 | 14,200 |
| 2025-06-17 | 3.000 | 3.120 | 2.940 | 3.120 | 2.815 | 41,120 |
| 2025-06-16 | 2.940 | 3.120 | 2.920 | 3.120 | 2.815 | 45,432 |
| 2025-06-13 | 3.080 | 3.080 | 3.080 | 3.080 | 2.779 | 7,500 |
| 2025-06-11 | 3.120 | 3.120 | 3.120 | 3.120 | 2.815 | 47,400 |
| 2025-06-10 | 3.120 | 3.120 | 3.120 | 3.120 | 2.815 | 1,600 |
| 2025-06-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.797 | 3,000 |
| 2025-06-05 | 3.080 | 3.140 | 3.080 | 3.140 | 2.833 | 22,400 |
| 2025-06-04 | 3.080 | 3.100 | 3.040 | 3.100 | 2.797 | 95,101 |
| 2025-05-30 | 3.120 | 3.140 | 3.120 | 3.140 | 2.833 | 4,490 |
| 2025-05-29 | 3.100 | 3.120 | 3.100 | 3.120 | 2.815 | 108,905 |
| 2025-05-28 | 3.040 | 3.060 | 3.020 | 3.060 | 2.761 | 26,702 |
| 2025-05-27 | 3.040 | 3.060 | 3.040 | 3.060 | 2.761 | 20,109 |
| 2025-05-26 | 3.080 | 3.100 | 3.080 | 3.100 | 2.797 | 15,801 |
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.