Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.050	9.150	9.000	9.000	7.417	121,154
2024-07-24	9.000	9.150	9.000	9.100	7.499	112,133
2024-07-23	9.450	9.450	9.050	9.250	7.623	218,842
2024-07-19	9.300	9.450	9.300	9.450	7.788	46,111
2024-07-18	9.350	9.600	9.350	9.400	7.747	85,452
2024-07-17	9.400	9.600	9.350	9.500	7.829	29,930
2024-07-16	9.550	9.600	9.450	9.500	7.829	113,525
2024-07-15	9.600	9.650	9.550	9.550	7.870	30,630
2024-07-12	9.600	9.700	9.550	9.650	7.953	188,242
2024-07-11	9.550	9.700	9.550	9.600	7.911	25,708
2024-07-10	9.600	9.600	9.550	9.600	7.911	40,550
2024-07-09	9.700	9.700	9.600	9.600	7.911	14,012
2024-07-08	9.500	9.650	9.450	9.600	7.911	115,528
2024-07-05	9.450	9.500	9.300	9.500	7.829	167,122
2024-07-04	9.350	9.450	9.350	9.450	7.788	160,400
2024-07-03	9.300	9.450	9.300	9.300	7.664	104,611
2024-07-02	9.300	9.500	9.300	9.450	7.788	57,301
2024-07-01	9.400	9.500	9.400	9.450	7.788	19,800
2024-06-28	9.600	9.600	9.450	9.500	7.829	66,601
2024-06-27	9.700	9.700	9.550	9.550	7.870	45,386
2024-06-26	9.550	9.650	9.550	9.650	7.953	100,912
2024-06-25	9.350	9.550	9.350	9.550	7.870	92,809
2024-06-24	9.300	9.350	9.200	9.350	7.705	48,703
2024-06-21	9.200	9.250	9.100	9.250	7.623	80,444
2024-06-20	9.250	9.250	9.150	9.200	7.582	41,702
2024-06-19	9.200	9.250	9.050	9.150	7.541	97,657
2024-06-18	9.150	9.300	9.100	9.150	7.541	68,232
2024-06-17	9.350	9.350	9.000	9.000	7.417	166,601
2024-06-14	9.150	9.300	9.050	9.200	7.582	47,352
2024-06-13	9.300	9.350	9.100	9.150	7.541	243,340
2024-06-12	9.400	9.400	9.350	9.400	7.747	53,320
2024-06-11	9.500	9.550	9.250	9.450	7.788	1,035,100
2024-06-10	9.350	9.500	9.300	9.400	7.747	75,774
2024-06-07	9.500	9.500	9.400	9.450	7.788	146,765
2024-06-06	9.650	9.700	9.550	9.550	7.870	51,101
2024-06-05	9.700	10.000	9.550	9.750	8.035	116,802
2024-06-04	9.800	9.850	9.750	9.750	8.035	94,727
2024-05-31	9.850	9.900	9.750	9.800	8.076	122,322
2024-05-30	9.950	9.950	9.850	9.900	8.159	94,814
2024-05-29	9.900	10.000	9.850	9.900	8.159	183,681
2024-05-28	9.850	9.950	9.850	9.900	8.159	99,331
2024-05-27	9.800	9.900	9.800	9.850	8.117	191,644
2024-05-24	9.850	9.900	9.800	9.850	8.117	199,025
2024-05-23	9.900	10.000	9.850	9.850	8.117	174,202
2024-05-21	9.850	9.950	9.850	9.950	8.200	144,555
2024-05-20	9.850	9.900	9.800	9.850	8.117	177,227
2024-05-17	9.850	9.900	9.750	9.850	8.117	385,041
2024-05-16	9.900	9.950	9.800	9.850	8.117	462,400
2024-05-15	10.100	10.100	9.750	9.900	8.159	518,381
2024-05-14	10.000	10.100	9.950	10.100	8.323	204,699
2024-05-13	9.950	10.100	9.900	10.000	8.241	576,744
2024-05-10	9.800	10.100	9.600	9.950	8.200	1,760,343
2024-05-09	9.400	9.400	9.350	9.350	7.705	303,405
2024-05-08	9.550	9.600	9.400	9.400	7.747	262,558
2024-05-07	9.500	9.800	9.500	9.550	7.870	182,520
2024-05-03	9.800	9.850	9.700	9.700	7.994	99,170
2024-05-02	9.650	9.800	9.650	9.700	7.994	156,533
2024-04-30	9.600	9.600	9.500	9.550	7.870	58,795
2024-04-29	9.450	9.600	9.450	9.500	7.829	67,291
2024-04-26	9.350	9.450	9.300	9.400	7.747	27,154

← NewerPage 10 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.