Sherwood Corporation (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 3.340 | 3.340 | 3.260 | 3.260 | 2.807 | 14,650 |
| 2024-08-14 | 3.120 | 3.360 | 3.100 | 3.360 | 2.894 | 15,000 |
| 2024-08-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.670 | 200 |
| 2024-08-08 | 3.200 | 3.200 | 3.200 | 3.200 | 2.756 | 2,000 |
| 2024-08-07 | 3.100 | 3.200 | 3.100 | 3.160 | 2.721 | 4,880 |
| 2024-08-05 | 3.200 | 3.200 | 3.200 | 3.200 | 2.756 | 902 |
| 2024-08-02 | 3.200 | 3.300 | 3.200 | 3.300 | 2.842 | 300 |
| 2024-08-01 | 3.320 | 3.320 | 3.300 | 3.300 | 2.842 | 3,198 |
| 2024-07-31 | 3.300 | 3.300 | 3.300 | 3.300 | 2.842 | 101 |
| 2024-07-30 | 3.260 | 3.260 | 3.260 | 3.260 | 2.807 | 1,111 |
| 2024-07-26 | 3.240 | 3.240 | 3.240 | 3.240 | 2.790 | 100 |
| 2024-07-25 | 3.240 | 3.240 | 3.240 | 3.240 | 2.790 | 5,307 |
| 2024-07-23 | 3.240 | 3.240 | 3.240 | 3.240 | 2.790 | 70,401 |
| 2024-07-19 | 3.120 | 3.200 | 3.120 | 3.200 | 2.756 | 3,852 |
| 2024-07-18 | 3.220 | 3.220 | 3.120 | 3.160 | 2.721 | 1,953 |
| 2024-07-17 | 3.260 | 3.260 | 3.180 | 3.180 | 2.739 | 55,018 |
| 2024-07-16 | 3.260 | 3.260 | 3.260 | 3.260 | 2.807 | 3,208 |
| 2024-07-15 | 3.240 | 3.260 | 3.240 | 3.260 | 2.807 | 8,400 |
| 2024-07-12 | 3.300 | 3.300 | 3.300 | 3.300 | 2.842 | 5,702 |
| 2024-07-11 | 3.340 | 3.340 | 3.300 | 3.300 | 2.842 | 21,101 |
| 2024-07-10 | 3.380 | 3.380 | 3.380 | 3.380 | 2.911 | 501 |
| 2024-07-09 | 3.380 | 3.380 | 3.380 | 3.380 | 2.911 | 1,400 |
| 2024-07-08 | 3.340 | 3.380 | 3.340 | 3.380 | 2.911 | 1,604 |
| 2024-07-05 | 3.380 | 3.380 | 3.380 | 3.380 | 2.911 | 1,300 |
| 2024-07-03 | 3.320 | 3.320 | 3.320 | 3.320 | 2.859 | 1,013 |
| 2024-07-02 | 3.380 | 3.380 | 3.380 | 3.380 | 2.911 | 51,480 |
| 2024-07-01 | 3.400 | 3.400 | 3.380 | 3.380 | 2.911 | 2,303 |
| 2024-06-28 | 3.380 | 3.420 | 3.380 | 3.380 | 2.911 | 6,212 |
| 2024-06-27 | 3.500 | 3.500 | 3.380 | 3.380 | 2.911 | 15,665 |
| 2024-06-26 | 3.480 | 3.500 | 3.480 | 3.480 | 2.997 | 15,784 |
| 2024-06-25 | 3.500 | 3.500 | 3.400 | 3.400 | 2.928 | 3,417 |
| 2024-06-24 | 3.500 | 3.500 | 3.460 | 3.460 | 2.980 | 772 |
| 2024-06-21 | 3.380 | 3.540 | 3.380 | 3.480 | 2.997 | 108,215 |
| 2024-06-20 | 3.400 | 3.400 | 3.380 | 3.380 | 2.911 | 12,401 |
| 2024-06-19 | 3.440 | 3.440 | 3.360 | 3.380 | 2.911 | 15,115 |
| 2024-06-18 | 3.500 | 3.500 | 3.420 | 3.500 | 3.014 | 7,430 |
| 2024-06-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.014 | 218 |
| 2024-06-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.014 | 408 |
| 2024-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.014 | 5,330 |
| 2024-06-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.014 | 310 |
| 2024-06-11 | 3.400 | 3.500 | 3.400 | 3.500 | 3.014 | 164,166 |
| 2024-06-10 | 3.500 | 3.500 | 3.400 | 3.480 | 2.997 | 5,913 |
| 2024-06-07 | 3.480 | 3.480 | 3.480 | 3.480 | 2.997 | 230 |
| 2024-06-06 | 3.440 | 3.460 | 3.420 | 3.460 | 2.980 | 7,517 |
| 2024-06-05 | 3.620 | 3.740 | 3.600 | 3.620 | 3.117 | 6,035 |
| 2024-06-04 | 4.180 | 4.180 | 3.660 | 3.660 | 3.152 | 9,040 |
| 2024-05-31 | 3.720 | 3.780 | 3.620 | 3.700 | 3.186 | 70,731 |
| 2024-05-30 | 3.860 | 3.860 | 3.800 | 3.800 | 3.272 | 2,908 |
| 2024-05-29 | 4.040 | 4.040 | 3.860 | 3.860 | 3.324 | 12,898 |
| 2024-05-28 | 4.160 | 4.160 | 4.020 | 4.020 | 3.462 | 9,240 |
| 2024-05-27 | 4.160 | 4.160 | 4.160 | 4.160 | 3.583 | 111 |
| 2024-05-24 | 4.120 | 4.200 | 4.120 | 4.200 | 3.617 | 900 |
| 2024-05-23 | 4.200 | 4.200 | 4.120 | 4.120 | 3.548 | 7,100 |
| 2024-05-21 | 4.180 | 4.180 | 4.140 | 4.140 | 3.565 | 1,300 |
| 2024-05-20 | 4.200 | 4.200 | 4.140 | 4.140 | 3.565 | 1,501 |
| 2024-05-17 | 4.160 | 4.160 | 4.160 | 4.160 | 3.583 | 8,901 |
| 2024-05-16 | 4.160 | 4.160 | 4.160 | 4.160 | 3.583 | 602 |
| 2024-05-15 | 4.160 | 4.160 | 4.160 | 4.160 | 3.583 | 301 |
| 2024-05-14 | 4.200 | 4.200 | 4.160 | 4.180 | 3.600 | 1,600 |
| 2024-05-13 | 4.200 | 4.200 | 4.160 | 4.160 | 3.583 | 3,701 |
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.