Sherwood Corporation (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.100 | 3.140 | 3.020 | 3.080 | 2.652 | 43,802 |
| 2024-11-14 | 3.160 | 3.160 | 3.020 | 3.080 | 2.652 | 195,703 |
| 2024-11-13 | 3.240 | 3.300 | 3.100 | 3.160 | 2.721 | 90,502 |
| 2024-11-12 | 3.160 | 3.160 | 3.120 | 3.120 | 2.687 | 700 |
| 2024-11-11 | 3.160 | 3.180 | 3.100 | 3.100 | 2.670 | 61,507 |
| 2024-11-08 | 3.180 | 3.180 | 3.160 | 3.160 | 2.721 | 7,601 |
| 2024-11-07 | 3.220 | 3.220 | 3.160 | 3.180 | 2.739 | 16,501 |
| 2024-11-06 | 3.200 | 3.200 | 3.200 | 3.200 | 2.756 | 12,105 |
| 2024-11-05 | 3.180 | 3.180 | 3.180 | 3.180 | 2.739 | 701 |
| 2024-11-04 | 3.160 | 3.280 | 3.160 | 3.280 | 2.825 | 502 |
| 2024-10-31 | 3.260 | 3.260 | 3.260 | 3.260 | 2.807 | 100 |
| 2024-10-30 | 3.220 | 3.280 | 3.140 | 3.240 | 2.790 | 40,501 |
| 2024-10-29 | 3.240 | 3.280 | 3.220 | 3.220 | 2.773 | 2,100 |
| 2024-10-28 | 3.220 | 3.300 | 3.180 | 3.280 | 2.825 | 14,800 |
| 2024-10-25 | 3.240 | 3.280 | 3.200 | 3.280 | 2.825 | 19,500 |
| 2024-10-24 | 3.300 | 3.300 | 3.220 | 3.280 | 2.825 | 15,200 |
| 2024-10-21 | 3.320 | 3.320 | 3.320 | 3.320 | 2.859 | 1,549 |
| 2024-10-18 | 3.360 | 3.360 | 3.300 | 3.340 | 2.876 | 2,202 |
| 2024-10-17 | 3.360 | 3.500 | 3.340 | 3.360 | 2.894 | 2,330 |
| 2024-10-16 | 3.380 | 3.380 | 3.360 | 3.380 | 2.911 | 2,920 |
| 2024-10-15 | 3.300 | 3.420 | 3.300 | 3.380 | 2.911 | 12,105 |
| 2024-10-11 | 3.280 | 3.400 | 3.280 | 3.300 | 2.842 | 42,100 |
| 2024-10-10 | 3.280 | 3.280 | 3.280 | 3.280 | 2.825 | 1,200 |
| 2024-10-09 | 3.300 | 3.300 | 3.220 | 3.300 | 2.842 | 11,200 |
| 2024-10-08 | 3.220 | 3.340 | 3.220 | 3.320 | 2.859 | 31,100 |
| 2024-10-07 | 3.260 | 3.260 | 3.220 | 3.220 | 2.773 | 6,680 |
| 2024-10-04 | 3.220 | 3.260 | 3.220 | 3.260 | 2.807 | 1,813 |
| 2024-10-03 | 3.300 | 3.300 | 3.220 | 3.260 | 2.807 | 105,919 |
| 2024-10-02 | 3.420 | 3.420 | 3.400 | 3.400 | 2.928 | 2,600 |
| 2024-10-01 | 3.480 | 3.480 | 3.420 | 3.420 | 2.945 | 11,819 |
| 2024-09-30 | 3.480 | 3.480 | 3.480 | 3.480 | 2.997 | 640 |
| 2024-09-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.014 | 2,722 |
| 2024-09-26 | 3.540 | 3.620 | 3.480 | 3.500 | 3.014 | 23,910 |
| 2024-09-25 | 3.420 | 3.560 | 3.420 | 3.540 | 3.049 | 70,652 |
| 2024-09-24 | 3.400 | 3.420 | 3.400 | 3.420 | 2.945 | 5,610 |
| 2024-09-23 | 3.480 | 3.480 | 3.420 | 3.420 | 2.945 | 3,131 |
| 2024-09-20 | 3.500 | 3.500 | 3.480 | 3.480 | 2.997 | 46,930 |
| 2024-09-19 | 3.420 | 3.500 | 3.400 | 3.500 | 3.014 | 110,190 |
| 2024-09-18 | 3.400 | 3.460 | 3.400 | 3.420 | 2.945 | 85,100 |
| 2024-09-17 | 3.420 | 3.420 | 3.380 | 3.380 | 2.911 | 5,708 |
| 2024-09-16 | 3.420 | 3.420 | 3.400 | 3.400 | 2.928 | 1,700 |
| 2024-09-13 | 3.420 | 3.500 | 3.420 | 3.420 | 2.945 | 32,802 |
| 2024-09-12 | 3.380 | 3.400 | 3.380 | 3.400 | 2.928 | 7,103 |
| 2024-09-11 | 3.400 | 3.420 | 3.220 | 3.380 | 2.911 | 52,660 |
| 2024-09-10 | 3.400 | 3.420 | 3.380 | 3.420 | 2.945 | 11,611 |
| 2024-09-09 | 3.420 | 3.420 | 3.340 | 3.340 | 2.876 | 22,500 |
| 2024-09-06 | 3.320 | 3.460 | 3.320 | 3.440 | 2.962 | 66,230 |
| 2024-09-05 | 3.460 | 3.460 | 3.200 | 3.380 | 2.911 | 12,520 |
| 2024-09-04 | 3.540 | 3.560 | 3.500 | 3.500 | 3.014 | 40,203 |
| 2024-09-03 | 3.500 | 3.500 | 3.460 | 3.500 | 3.014 | 28,100 |
| 2024-09-02 | 3.480 | 3.480 | 3.480 | 3.480 | 2.997 | 500 |
| 2024-08-30 | 3.360 | 3.360 | 3.360 | 3.360 | 2.894 | 111 |
| 2024-08-29 | 3.360 | 3.400 | 3.360 | 3.360 | 2.894 | 900 |
| 2024-08-28 | 3.460 | 3.460 | 3.360 | 3.380 | 2.911 | 900 |
| 2024-08-27 | 3.360 | 3.360 | 3.360 | 3.360 | 2.894 | 100 |
| 2024-08-26 | 3.280 | 3.340 | 3.280 | 3.340 | 2.876 | 4,431 |
| 2024-08-22 | 3.420 | 3.460 | 3.400 | 3.400 | 2.928 | 3,400 |
| 2024-08-21 | 3.320 | 3.440 | 3.280 | 3.440 | 2.962 | 87,853 |
| 2024-08-20 | 3.300 | 3.300 | 3.280 | 3.280 | 2.825 | 410 |
| 2024-08-16 | 3.260 | 3.260 | 3.260 | 3.260 | 2.807 | 1,201 |
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.