Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	9.500	9.550	9.450	9.500	9.500	64,701
2026-10-14	9.500	9.500	9.450	9.500	9.500	47,802
2026-10-12	9.500	9.500	9.450	9.450	9.450	20,220
2026-10-09	9.500	9.550	9.450	9.500	9.500	88,506
2026-10-08	9.500	9.500	9.450	9.500	9.500	35,761
2026-10-07	9.400	9.500	9.400	9.500	9.500	165,500
2026-10-06	9.400	9.450	9.400	9.450	9.450	17,910
2026-10-05	9.450	9.500	9.400	9.450	9.450	143,901
2026-10-02	9.350	9.450	9.350	9.450	9.450	42,410
2026-10-01	9.350	9.400	9.300	9.400	9.400	94,165
2026-09-30	9.350	9.400	9.300	9.350	9.350	340,100
2026-09-29	9.400	9.400	9.300	9.300	9.300	299,300
2026-09-28	9.400	9.450	9.350	9.400	9.400	178,200
2026-09-25	9.500	9.500	9.400	9.400	9.400	245,310
2026-09-24	9.500	9.500	9.400	9.450	9.450	108,201
2026-09-23	9.500	9.500	9.450	9.450	9.450	227,514
2026-09-22	9.500	9.550	9.400	9.450	9.450	506,631
2026-09-21	9.550	9.600	9.500	9.500	9.500	141,178
2026-09-18	9.550	9.600	9.500	9.550	9.550	60,700
2026-09-17	9.500	9.550	9.500	9.550	9.550	37,452
2026-09-16	9.600	9.600	9.450	9.500	9.500	197,392
2026-09-15	9.600	9.600	9.550	9.600	9.600	40,416
2026-09-14	9.600	9.650	9.550	9.550	9.550	86,240
2026-09-11	9.650	9.650	9.550	9.600	9.600	149,013
2026-09-10	9.600	9.650	9.550	9.600	9.600	162,200
2026-09-09	9.600	9.650	9.550	9.600	9.600	84,526
2026-09-08	9.600	9.650	9.550	9.600	9.600	66,610
2026-09-07	9.600	9.650	9.550	9.600	9.600	83,415
2026-09-04	9.500	9.600	9.450	9.600	9.600	90,946
2026-09-03	9.500	9.600	9.450	9.450	9.450	223,932
2026-09-02	9.500	9.550	9.450	9.500	9.500	172,011
2026-09-01	9.600	9.650	9.450	9.500	9.500	381,758
2026-08-31	9.850	9.850	9.600	9.650	9.650	171,565
2026-08-28	9.900	9.900	9.800	9.850	9.850	285,386
2026-08-27	9.900	9.900	9.850	9.900	9.900	130,421
2026-08-26	9.800	9.900	9.800	9.850	9.850	230,350
2026-08-25	9.800	9.850	9.800	9.800	9.800	334,456
2026-08-24	9.900	9.950	9.800	9.800	9.800	875,082
2026-08-21	10.300	10.400	10.200	10.400	9.950	879,532
2026-08-20	10.200	10.300	10.200	10.300	9.854	492,815
2026-08-19	10.200	10.300	10.200	10.200	9.759	340,953
2026-08-18	10.300	10.400	10.200	10.300	9.854	302,590
2026-08-17	10.200	10.400	10.200	10.400	9.950	345,956
2026-08-14	10.300	10.300	10.100	10.200	9.759	320,208
2026-08-13	10.000	10.400	10.000	10.300	9.854	1,255,884
2026-08-11	9.850	9.900	9.850	9.850	9.424	236,840
2026-08-10	9.800	9.900	9.800	9.850	9.424	202,605
2026-08-07	9.800	9.900	9.750	9.800	9.376	208,056
2026-08-06	9.850	9.850	9.750	9.850	9.424	131,013
2026-08-05	9.850	9.850	9.750	9.850	9.424	146,159
2026-08-04	9.800	9.900	9.750	9.850	9.424	565,427
2026-08-03	9.600	9.800	9.550	9.750	9.328	731,216
2026-07-31	9.550	9.600	9.550	9.600	9.185	118,710
2026-07-30	9.600	9.600	9.500	9.550	9.137	450,015
2026-07-27	9.550	9.600	9.550	9.600	9.185	157,691
2026-07-24	9.500	9.550	9.500	9.550	9.137	117,688
2026-07-23	9.550	9.550	9.500	9.500	9.089	424,516
2026-07-22	9.500	9.500	9.450	9.500	9.089	193,806
2026-07-21	9.450	9.500	9.450	9.500	9.089	394,461
2026-07-20	9.400	9.500	9.400	9.450	9.041	286,376

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.4500 THB
2026-04-07	0.3000 THB
2025-08-20	0.4000 THB
2025-04-04	0.2700 THB
2024-08-21	0.4000 THB
2024-04-04	0.2100 THB
2023-08-23	0.2100 THB
2023-04-07	0.4000 THB
2022-08-23	0.6000 THB
2022-04-07	0.4700 THB
2021-08-23	0.3500 THB
2021-04-07	0.4300 THB
2020-08-21	0.3700 THB
2020-04-07	0.1800 THB
2019-08-21	0.2400 THB
2019-04-04	0.3300 THB

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