Shrinkflex (Thailand) PCL (BKK:SFT)
Thailand · Delayed Price · Currency is THB 1.710
-0.010 (-0.58%)
At close: Mar 27, 2026
Shrinkflex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | -0.58% | 5,201 |
| Mar 25, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.61% | 3,817 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -1.19% | 143,472 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 44,691 |
| Mar 20, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 15,101 |
| Mar 19, 2026 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -3.35% | 27,501 |
| Mar 18, 2026 | 1.77 | 1.79 | 1.74 | 1.79 | 1.72 | - | 133,884 |
| Mar 17, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.72 | - | 3,200 |
| Mar 16, 2026 | 1.74 | 1.79 | 1.72 | 1.79 | 1.72 | -0.56% | 62,202 |
| Mar 13, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.73 | 0.56% | 33,800 |
| Mar 12, 2026 | 1.78 | 1.80 | 1.74 | 1.79 | 1.72 | -1.10% | 28,500 |
| Mar 11, 2026 | 1.79 | 1.84 | 1.75 | 1.81 | 1.74 | 0.56% | 33,002 |
| Mar 10, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.73 | - | 1,301 |
| Mar 9, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.73 | -0.55% | 2,901 |
| Mar 6, 2026 | 1.81 | 1.82 | 1.78 | 1.81 | 1.74 | - | 4,300 |
| Mar 5, 2026 | 1.81 | 1.81 | 1.72 | 1.81 | 1.74 | 1.69% | 2,500 |
| Mar 4, 2026 | 1.76 | 1.80 | 1.70 | 1.78 | 1.71 | 1.14% | 8,805 |
| Mar 2, 2026 | 1.78 | 1.81 | 1.75 | 1.76 | 1.69 | -2.22% | 132,602 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.73 | -1.10% | 61,420 |
| Feb 26, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.75 | - | 10,105 |
| Feb 25, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.75 | - | 116,305 |
| Feb 24, 2026 | 1.81 | 1.85 | 1.79 | 1.82 | 1.75 | -1.09% | 217,002 |
| Feb 23, 2026 | 1.90 | 1.91 | 1.79 | 1.84 | 1.77 | -1.60% | 690,257 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.80 | -1.06% | 93,001 |
| Feb 19, 2026 | 1.88 | 1.91 | 1.83 | 1.89 | 1.82 | 0.53% | 262,336 |
| Feb 18, 2026 | 1.89 | 1.92 | 1.84 | 1.88 | 1.81 | -1.05% | 261,006 |
| Feb 17, 2026 | 1.90 | 1.92 | 1.84 | 1.90 | 1.83 | 1.06% | 266,419 |
| Feb 16, 2026 | 1.95 | 1.96 | 1.86 | 1.88 | 1.81 | -4.08% | 100,900 |
| Feb 13, 2026 | 1.95 | 1.98 | 1.93 | 1.96 | 1.88 | -0.51% | 55,521 |
| Feb 12, 2026 | 1.98 | 2.02 | 1.94 | 1.97 | 1.89 | -1.01% | 243,500 |
| Feb 11, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.91 | 1.02% | 24,101 |
| Feb 10, 2026 | 2.04 | 2.04 | 1.92 | 1.97 | 1.89 | -3.43% | 51,972 |
| Feb 9, 2026 | 2.02 | 2.04 | 1.95 | 2.04 | 1.96 | - | 74,801 |
| Feb 6, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 1.96 | - | 2,100 |
| Feb 5, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 1.96 | 0.99% | 865 |
| Feb 4, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 1.94 | -1.94% | 3,400 |
| Feb 3, 2026 | 2.04 | 2.06 | 2.00 | 2.06 | 1.98 | - | 11,700 |
| Feb 2, 2026 | 2.02 | 2.06 | 2.00 | 2.06 | 1.98 | 0.98% | 43,500 |
| Jan 30, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 1.96 | -0.97% | 16,800 |
| Jan 29, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 1.98 | 0.98% | 18,200 |
| Jan 28, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 1.96 | 0.99% | 7,100 |
| Jan 27, 2026 | 2.00 | 2.06 | 2.00 | 2.02 | 1.94 | - | 10,440 |
| Jan 26, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.94 | -0.98% | 920 |
| Jan 23, 2026 | 2.04 | 2.04 | 1.96 | 2.04 | 1.96 | - | 14,736 |
| Jan 22, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 1.96 | - | 14,400 |
| Jan 21, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 1.96 | 0.99% | 2,601 |
| Jan 20, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.94 | - | 8,001 |
| Jan 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.94 | - | 101 |
| Jan 16, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.94 | 1.00% | 5,220 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.92 | -0.99% | 1,600 |