Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	3.100	3.100	3.100	3.100	2.797	32,902
2025-05-22	2.980	3.080	2.980	3.060	2.761	176,423
2025-05-21	2.980	2.980	2.960	2.960	2.671	169,021
2025-05-20	2.860	2.940	2.860	2.940	2.653	234,802
2025-05-19	2.840	2.860	2.840	2.860	2.581	29,103
2025-05-16	2.800	2.840	2.800	2.840	2.563	62,601
2025-05-15	2.760	2.780	2.760	2.760	2.490	157,291
2025-05-14	2.760	2.780	2.760	2.760	2.490	136,500
2025-05-13	2.760	2.780	2.760	2.780	2.509	101,106
2025-05-09	2.780	2.780	2.740	2.780	2.509	17,515
2025-05-08	2.780	2.780	2.740	2.760	2.490	9,205
2025-05-07	2.720	2.740	2.720	2.740	2.472	14,113
2025-05-06	2.800	2.820	2.740	2.740	2.360	76,000
2025-05-02	2.760	2.780	2.700	2.760	2.377	44,500
2025-04-30	2.780	2.780	2.740	2.740	2.360	4,100
2025-04-29	2.740	2.820	2.740	2.780	2.394	11,954
2025-04-28	2.740	2.740	2.740	2.740	2.360	110,000
2025-04-25	2.720	2.760	2.700	2.760	2.377	121,510
2025-04-24	2.700	2.740	2.700	2.740	2.360	26,101
2025-04-23	2.780	2.780	2.660	2.700	2.325	101,100
2025-04-22	2.780	2.780	2.780	2.780	2.394	1,000
2025-04-21	2.780	2.780	2.760	2.760	2.377	500
2025-04-18	2.640	2.660	2.620	2.620	2.256	41,932
2025-04-17	2.600	2.780	2.600	2.620	2.256	22,653
2025-04-16	2.580	2.580	2.580	2.580	2.222	12,806
2025-04-10	2.600	2.600	2.560	2.600	2.239	52,600
2025-04-09	2.540	2.540	2.520	2.540	2.187	30,980
2025-04-08	2.520	2.600	2.520	2.540	2.187	104,654
2025-04-04	2.700	2.700	2.700	2.700	2.325	215
2025-04-03	2.700	2.700	2.700	2.700	2.325	8,903
2025-04-02	2.700	2.700	2.700	2.700	2.325	53,300
2025-04-01	2.720	2.720	2.680	2.700	2.325	80,120
2025-03-31	2.800	2.800	2.700	2.700	2.325	29,315
2025-03-27	2.720	2.740	2.700	2.740	2.360	50,100
2025-03-26	2.840	2.840	2.700	2.720	2.342	58,200
2025-03-25	2.680	2.840	2.680	2.840	2.446	104,600
2025-03-24	2.720	2.720	2.700	2.720	2.342	50,001
2025-03-21	2.720	2.720	2.700	2.700	2.325	67,322
2025-03-20	2.760	2.820	2.700	2.720	2.342	52,500
2025-03-19	2.800	2.800	2.700	2.780	2.394	34,401
2025-03-18	2.720	2.740	2.700	2.740	2.360	25,721
2025-03-17	2.740	2.740	2.740	2.740	2.360	960
2025-03-14	2.720	2.740	2.720	2.740	2.360	8,201
2025-03-13	2.720	2.740	2.700	2.740	2.360	31,700
2025-03-12	2.740	2.740	2.700	2.700	2.325	41,700
2025-03-11	2.700	2.700	2.700	2.700	2.325	30,400
2025-03-10	2.700	2.720	2.700	2.720	2.342	47,202
2025-03-07	2.800	2.800	2.740	2.740	2.360	1,100
2025-03-06	2.660	2.800	2.640	2.800	2.411	1,700
2025-03-05	2.540	2.680	2.540	2.680	2.308	5,201
2025-03-04	2.520	2.560	2.520	2.560	2.205	1,135
2025-03-03	2.520	2.520	2.500	2.500	2.153	47,892
2025-02-28	2.640	2.660	2.580	2.580	2.222	36,401
2025-02-27	2.640	2.660	2.640	2.660	2.291	7,600
2025-02-26	2.680	2.680	2.560	2.640	2.274	147,700
2025-02-25	2.660	2.660	2.560	2.560	2.205	38,700
2025-02-24	2.680	2.740	2.580	2.740	2.360	3,710
2025-02-21	2.620	2.680	2.600	2.680	2.308	16,599
2025-02-20	2.640	2.700	2.600	2.620	2.256	109,938
2025-02-19	2.640	2.680	2.600	2.600	2.239	30,900

← NewerPage 6 of 20 · 1,158 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.