Sherwood Corporation (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	2.700	2.740	2.580	2.640	2.274	84,796
2025-02-17	2.700	2.760	2.700	2.740	2.360	26,201
2025-02-14	2.780	2.900	2.720	2.720	2.342	27,300
2025-02-13	2.720	2.800	2.700	2.800	2.411	6,100
2025-02-11	2.820	2.940	2.700	2.720	2.342	82,301
2025-02-10	2.960	2.960	2.820	2.960	2.549	801
2025-02-07	2.740	2.780	2.740	2.760	2.377	5,400
2025-02-06	2.740	2.780	2.740	2.740	2.360	3,600
2025-02-05	2.800	3.000	2.740	2.740	2.360	23,890
2025-02-04	2.800	2.800	2.800	2.800	2.411	12,900
2025-02-03	2.840	2.880	2.700	2.800	2.411	8,418
2025-01-31	2.820	2.900	2.700	2.840	2.446	111,100
2025-01-30	2.980	2.980	2.840	2.860	2.463	13,660
2025-01-29	3.020	3.020	2.800	2.960	2.549	93,780
2025-01-28	3.020	3.020	3.020	3.020	2.601	2,100
2025-01-27	3.140	3.140	2.960	2.960	2.549	6,688
2025-01-24	3.000	3.120	2.900	3.120	2.687	102,015
2025-01-23	2.960	2.980	2.960	2.980	2.566	300
2025-01-22	2.820	2.820	2.820	2.820	2.429	3,100
2025-01-21	2.740	2.860	2.740	2.820	2.429	17,202
2025-01-20	3.000	3.000	2.840	2.840	2.446	5,719
2025-01-17	2.880	2.880	2.860	2.860	2.463	5,315
2025-01-16	2.760	2.860	2.760	2.860	2.463	2,507
2025-01-15	2.880	2.900	2.880	2.900	2.497	6,133
2025-01-14	2.700	2.800	2.700	2.720	2.342	24,002
2025-01-13	2.900	2.900	2.840	2.840	2.446	4,401
2025-01-10	2.780	2.800	2.780	2.800	2.411	702
2025-01-09	2.880	2.880	2.800	2.800	2.411	156,506
2025-01-08	2.900	2.900	2.900	2.900	2.497	1,101
2025-01-07	2.880	2.880	2.880	2.880	2.480	5,015
2025-01-03	2.860	2.860	2.700	2.860	2.463	59,182
2024-12-30	2.880	2.880	2.840	2.860	2.463	12,101
2024-12-27	2.920	2.920	2.820	2.900	2.497	20,147
2024-12-26	3.120	3.120	3.080	3.080	2.652	4,601
2024-12-25	2.900	2.900	2.900	2.900	2.497	3,201
2024-12-24	2.880	2.880	2.880	2.880	2.480	2,100
2024-12-23	2.860	2.880	2.860	2.880	2.480	701
2024-12-20	2.880	2.880	2.840	2.860	2.463	2,073
2024-12-19	2.900	2.900	2.820	2.880	2.480	6,662
2024-12-18	3.080	3.080	2.900	2.900	2.497	311
2024-12-17	3.080	3.080	2.900	2.900	2.497	12,700
2024-12-16	2.940	2.940	2.880	2.880	2.480	1,604
2024-12-13	2.900	2.920	2.880	2.920	2.515	63,600
2024-12-12	2.920	2.920	2.880	2.920	2.515	22,703
2024-12-11	2.900	2.920	2.880	2.900	2.497	94,501
2024-12-09	2.940	2.940	2.940	2.940	2.532	370
2024-12-06	2.960	2.960	2.960	2.960	2.549	500
2024-12-04	2.940	2.960	2.920	2.960	2.549	13,250
2024-12-03	3.000	3.000	2.920	2.940	2.532	28,900
2024-12-02	3.040	3.040	2.780	3.020	2.601	181,917
2024-11-29	3.040	3.040	3.040	3.040	2.618	5,000
2024-11-28	3.020	3.060	3.020	3.020	2.601	56,601
2024-11-27	3.180	3.180	3.020	3.040	2.618	3,402
2024-11-26	3.120	3.120	3.000	3.120	2.687	35,605
2024-11-25	3.140	3.140	3.080	3.100	2.670	902
2024-11-22	3.200	3.200	3.200	3.200	2.756	1,200
2024-11-21	3.260	3.260	3.200	3.200	2.756	23,801
2024-11-20	3.260	3.260	3.240	3.240	2.790	2,403
2024-11-19	3.180	3.300	3.180	3.240	2.790	7,000
2024-11-18	3.060	3.080	3.060	3.080	2.652	9,005

← NewerPage 7 of 20 · 1,154 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.