Sherwood Corporation (Thailand) Public Company Limited (SWC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 03:27PM ICT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.3800 | 3.5400 | 3.3800 | 3.4800 | 3.4800 | 108,200 |
| 20 June 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 12,400 |
| 19 June 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 18 June 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 17 June 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| 14 June 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 400 |
| 13 June 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5,300 |
| 12 June 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
| 11 June 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 164,100 |
| 10 June 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4800 | 3.4800 | 5,900 |
| 07 June 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 06 June 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 7,500 |
| 05 June 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 04 June 2024 | 4.1800 | 4.1800 | 3.6600 | 3.6600 | 3.6600 | 9,000 |
| 31 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 30 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 29 May 2024 | 4.0400 | 4.0400 | 3.8600 | 3.8600 | 3.8600 | 12,800 |
| 28 May 2024 | 4.1600 | 4.1600 | 4.0200 | 4.0200 | 4.0200 | 9,100 |
| 27 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
| 24 May 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 23 May 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 7,100 |
| 21 May 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 1,300 |
| 20 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 17 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 8,900 |
| 16 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 15 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 14 May 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 1,600 |
| 13 May 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 3,700 |
| 10 May 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 1,100 |
| 09 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 500 |
| 08 May 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1200 | 4.1200 | 13,100 |
| 07 May 2024 | 3.7455 | 3.7455 | 3.7455 | 3.7455 | 3.7455 | - |
| 07 May 2024 | 0.005556 Dividend | |||||
| 07 May 2024 | 11:10 Stock split | |||||
| 03 May 2024 | 3.8364 | 3.8364 | 3.7273 | 3.7455 | 3.7399 | 159,170 |
| 02 May 2024 | 3.9455 | 3.9455 | 3.8182 | 3.8182 | 3.8125 | 16,940 |
| 30 Apr 2024 | 3.8364 | 3.8364 | 3.8364 | 3.8364 | 3.8307 | - |
| 29 Apr 2024 | 3.7091 | 3.8364 | 3.6909 | 3.8364 | 3.8307 | 14,080 |
| 26 Apr 2024 | 3.6000 | 3.6909 | 3.6000 | 3.6545 | 3.6491 | 13,530 |
| 25 Apr 2024 | 3.5636 | 3.6182 | 3.5636 | 3.5818 | 3.5765 | 21,450 |
| 24 Apr 2024 | 3.6364 | 3.6364 | 3.6364 | 3.6364 | 3.6310 | - |
| 23 Apr 2024 | 3.6364 | 3.6727 | 3.6364 | 3.6364 | 3.6310 | 3,630 |
| 22 Apr 2024 | 3.6182 | 3.6364 | 3.5636 | 3.5818 | 3.5765 | 2,310 |
| 19 Apr 2024 | 3.0909 | 3.0909 | 3.0909 | 3.0909 | 3.0863 | - |
| 18 Apr 2024 | 3.0909 | 3.0909 | 3.0909 | 3.0909 | 3.0863 | - |
| 17 Apr 2024 | 3.0909 | 3.0909 | 3.0909 | 3.0909 | 3.0863 | - |
| 11 Apr 2024 | 3.0909 | 3.1273 | 3.0727 | 3.0909 | 3.0863 | 117,810 |
| 10 Apr 2024 | 3.0909 | 3.0909 | 3.0909 | 3.0909 | 3.0863 | 33,440 |
| 09 Apr 2024 | 3.1455 | 3.1455 | 3.1455 | 3.1455 | 3.1408 | - |
| 05 Apr 2024 | 3.1636 | 3.1636 | 3.1455 | 3.1455 | 3.1408 | 21,010 |
| 04 Apr 2024 | 3.2182 | 3.2182 | 3.2182 | 3.2182 | 3.2134 | - |
| 03 Apr 2024 | 3.2545 | 3.4364 | 3.2000 | 3.2182 | 3.2134 | 17,710 |
| 02 Apr 2024 | 3.2545 | 3.3091 | 3.2182 | 3.2182 | 3.2134 | 19,800 |
| 01 Apr 2024 | 3.1273 | 3.2182 | 3.1273 | 3.2182 | 3.2134 | 7,590 |
| 29 Mar 2024 | 3.2364 | 3.2545 | 3.1273 | 3.1273 | 3.1226 | 12,430 |
| 28 Mar 2024 | 3.1455 | 3.1455 | 3.1455 | 3.1455 | 3.1408 | - |
| 27 Mar 2024 | 3.1273 | 3.2545 | 3.1091 | 3.1455 | 3.1408 | 32,890 |
| 26 Mar 2024 | 3.2545 | 3.2545 | 3.2545 | 3.2545 | 3.2497 | - |
| 25 Mar 2024 | 3.2000 | 3.5455 | 3.1636 | 3.2545 | 3.2497 | 41,030 |
| 22 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9955 | - |
| 21 Mar 2024 | 2.8909 | 3.0000 | 2.8909 | 3.0000 | 2.9955 | 78,210 |
| 20 Mar 2024 | 2.8545 | 2.8545 | 2.8545 | 2.8545 | 2.8503 | - |
| 19 Mar 2024 | 3.0182 | 3.0364 | 2.7273 | 2.8545 | 2.8503 | 402,160 |
| 18 Mar 2024 | 3.1273 | 3.1455 | 3.0000 | 3.0000 | 2.9955 | 291,720 |
| 15 Mar 2024 | 3.4182 | 3.4182 | 3.4182 | 3.4182 | 3.4131 | - |
| 14 Mar 2024 | 3.5091 | 3.5091 | 3.3636 | 3.4182 | 3.4131 | 157,080 |
| 13 Mar 2024 | 3.6545 | 3.6545 | 3.4545 | 3.5091 | 3.5039 | 224,400 |
| 12 Mar 2024 | 4.0182 | 4.0182 | 4.0182 | 4.0182 | 4.0122 | - |
| 11 Mar 2024 | 4.0182 | 4.0182 | 4.0182 | 4.0182 | 4.0122 | 7,920 |
| 08 Mar 2024 | 3.9455 | 3.9636 | 3.9455 | 3.9636 | 3.9578 | 14,300 |
| 07 Mar 2024 | 3.9273 | 3.9455 | 3.9273 | 3.9455 | 3.9396 | 9,790 |
| 06 Mar 2024 | 3.9273 | 3.9455 | 3.9273 | 3.9273 | 3.9214 | 5,720 |
| 05 Mar 2024 | 4.0182 | 4.0182 | 3.9273 | 3.9273 | 3.9214 | 8,580 |
| 04 Mar 2024 | 4.0364 | 4.0364 | 4.0000 | 4.0000 | 3.9941 | 4,510 |
| 01 Mar 2024 | 4.0364 | 4.0364 | 4.0364 | 4.0364 | 4.0304 | 2,310 |
| 29 Feb 2024 | 4.0545 | 4.0545 | 4.0364 | 4.0364 | 4.0304 | 990 |
| 28 Feb 2024 | 4.0727 | 4.0727 | 4.0364 | 4.0364 | 4.0304 | 2,860 |
| 27 Feb 2024 | 4.0909 | 4.0909 | 4.0727 | 4.0727 | 4.0667 | 9,350 |
| 23 Feb 2024 | 4.1455 | 4.1818 | 4.1273 | 4.1273 | 4.1212 | 5,940 |
| 22 Feb 2024 | 4.1818 | 4.1818 | 4.1273 | 4.1273 | 4.1212 | 9,680 |
| 21 Feb 2024 | 4.1091 | 4.1818 | 4.0909 | 4.1455 | 4.1393 | 18,370 |
| 20 Feb 2024 | 4.0727 | 4.0727 | 4.0727 | 4.0727 | 4.0667 | 3,300 |
| 19 Feb 2024 | 4.0364 | 4.0545 | 4.0364 | 4.0545 | 4.0485 | 15,400 |
| 16 Feb 2024 | 4.1091 | 4.1091 | 4.0000 | 4.0182 | 4.0122 | 41,360 |
| 15 Feb 2024 | 4.0182 | 4.0909 | 4.0182 | 4.0545 | 4.0485 | 41,580 |
| 14 Feb 2024 | 3.9455 | 4.0182 | 3.9455 | 3.9818 | 3.9759 | 5,940 |
| 13 Feb 2024 | 3.9273 | 3.9455 | 3.8727 | 3.9455 | 3.9396 | 5,280 |
| 12 Feb 2024 | 4.0545 | 4.0545 | 3.8909 | 3.9636 | 3.9578 | 79,970 |
| 09 Feb 2024 | 4.1091 | 4.1636 | 4.0364 | 4.0909 | 4.0848 | 41,140 |
| 08 Feb 2024 | 4.3091 | 4.3091 | 4.0545 | 4.1091 | 4.1030 | 81,730 |
| 07 Feb 2024 | 4.4182 | 4.4364 | 4.2364 | 4.3091 | 4.3027 | 34,870 |
| 06 Feb 2024 | 4.4909 | 4.4909 | 4.2182 | 4.3636 | 4.3572 | 66,990 |
| 05 Feb 2024 | 4.5909 | 4.6818 | 4.3818 | 4.3818 | 4.3753 | 24,970 |
| 02 Feb 2024 | 4.5909 | 4.5909 | 4.5909 | 4.5909 | 4.5841 | 2,750 |
| 01 Feb 2024 | 4.6364 | 4.6364 | 4.5909 | 4.5909 | 4.5841 | 1,540 |
| 31 Jan 2024 | 4.5091 | 4.5455 | 4.5091 | 4.5455 | 4.5387 | 4,730 |
| 30 Jan 2024 | 4.5909 | 4.5909 | 4.5455 | 4.5455 | 4.5387 | 3,630 |
| 29 Jan 2024 | 4.5455 | 4.6818 | 4.5455 | 4.6818 | 4.6749 | 8,360 |
| 26 Jan 2024 | 4.6364 | 4.6364 | 4.5455 | 4.5455 | 4.5387 | 3,410 |
| 25 Jan 2024 | 4.6364 | 4.6364 | 4.6364 | 4.6364 | 4.6295 | 1,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.