Salee Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.880	0.880	0.840	0.860	0.860	173,100
2022-04-20	0.860	0.870	0.850	0.850	0.850	180,100
2022-04-19	0.850	0.880	0.840	0.850	0.850	394,000
2022-04-18	0.860	0.890	0.840	0.850	0.850	221,700
2022-04-12	0.840	0.870	0.840	0.860	0.860	161,100
2022-04-11	0.840	0.940	0.840	0.850	0.850	2,263,200
2022-04-08	0.880	0.900	0.880	0.880	0.880	398,400
2022-04-07	0.900	0.900	0.870	0.870	0.870	998,700
2022-04-05	0.920	0.950	0.900	0.900	0.900	6,135,700
2022-04-04	0.930	0.940	0.900	0.900	0.900	2,027,700
2022-04-01	0.920	0.940	0.890	0.910	0.910	2,120,100
2022-03-31	0.860	0.960	0.860	0.920	0.920	11,676,000
2022-03-30	0.880	0.900	0.850	0.860	0.860	1,013,500
2022-03-29	0.840	0.910	0.840	0.870	0.870	3,090,900
2022-03-28	0.820	0.840	0.800	0.830	0.830	432,900
2022-03-25	0.830	0.830	0.800	0.820	0.820	181,400
2022-03-24	0.810	0.840	0.800	0.810	0.810	241,000
2022-03-23	0.840	0.840	0.800	0.810	0.810	375,170
2022-03-22	0.800	0.820	0.800	0.810	0.810	152,400
2022-03-21	0.820	0.820	0.800	0.820	0.820	294,800
2022-03-18	0.820	0.820	0.800	0.810	0.810	108,600
2022-03-17	0.810	0.820	0.790	0.810	0.810	331,700
2022-03-16	0.820	0.830	0.800	0.810	0.810	178,900
2022-03-15	0.840	0.840	0.790	0.790	0.790	925,800
2022-03-14	0.830	0.840	0.810	0.830	0.830	396,600
2022-03-11	0.810	0.840	0.810	0.840	0.840	343,700
2022-03-10	0.840	0.840	0.800	0.800	0.800	682,400
2022-03-09	0.810	0.810	0.770	0.810	0.810	525,400
2022-03-08	0.870	0.870	0.770	0.770	0.770	1,382,800
2022-03-07	0.910	0.910	0.840	0.850	0.850	892,500
2022-03-04	0.890	0.920	0.880	0.900	0.900	1,215,500
2022-03-03	0.920	0.930	0.890	0.910	0.910	495,300
2022-03-02	0.890	0.960	0.890	0.900	0.900	3,030,100
2022-03-01	0.850	0.890	0.850	0.890	0.890	475,500
2022-02-28	0.870	0.880	0.850	0.850	0.850	314,300
2022-02-25	0.830	0.870	0.830	0.870	0.870	671,400
2022-02-24	0.860	0.890	0.850	0.890	0.890	879,500
2022-02-23	0.870	0.890	0.870	0.880	0.880	421,800
2022-02-22	0.890	0.890	0.850	0.890	0.890	951,000
2022-02-21	0.910	0.920	0.890	0.890	0.890	1,084,900
2022-02-18	0.930	0.960	0.900	0.920	0.920	2,398,700
2022-02-17	0.930	0.970	0.930	0.930	0.930	2,319,000
2022-02-15	0.920	0.950	0.910	0.930	0.930	696,300
2022-02-14	0.970	0.970	0.920	0.920	0.920	1,257,400
2022-02-11	0.990	1.000	0.980	0.980	0.980	1,030,000
2022-02-10	0.980	1.000	0.970	0.990	0.990	1,753,700
2022-02-09	0.990	1.000	0.960	0.960	0.960	783,800
2022-02-08	0.970	1.000	0.970	0.980	0.980	564,100
2022-02-07	0.990	1.000	0.970	0.970	0.970	902,500
2022-02-04	0.980	1.000	0.980	0.990	0.990	405,500
2022-02-03	1.010	1.020	0.980	1.000	1.000	1,596,900
2022-02-02	0.990	1.010	0.980	1.000	1.000	1,190,600
2022-02-01	0.990	0.990	0.970	0.980	0.980	292,300
2022-01-31	0.980	0.990	0.960	0.980	0.980	338,200
2022-01-28	0.950	0.980	0.950	0.980	0.980	461,300
2022-01-27	1.000	1.000	0.890	0.940	0.940	2,375,100
2022-01-26	1.000	1.010	0.990	1.000	1.000	548,900
2022-01-25	1.010	1.020	0.990	1.000	1.000	1,280,000
2022-01-24	1.030	1.040	1.010	1.010	1.010	1,212,000
2022-01-21	1.020	1.040	1.010	1.020	1.020	1,609,100

← NewerPage 19 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-02	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.