Sahamitr Pressure Container Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.200 | 9.600 | 9.200 | 9.300 | 7.664 | 92,763 |
| 2024-04-24 | 9.400 | 9.500 | 9.300 | 9.450 | 7.788 | 55,844 |
| 2024-04-23 | 9.450 | 9.500 | 9.300 | 9.400 | 7.747 | 153,003 |
| 2024-04-22 | 9.250 | 9.450 | 9.250 | 9.450 | 7.788 | 104,329 |
| 2024-04-19 | 9.400 | 9.400 | 9.150 | 9.300 | 7.664 | 342,174 |
| 2024-04-18 | 9.500 | 9.700 | 9.400 | 9.500 | 7.829 | 250,045 |
| 2024-04-17 | 9.750 | 9.750 | 9.450 | 9.600 | 7.911 | 135,646 |
| 2024-04-11 | 9.500 | 9.950 | 9.500 | 9.750 | 8.035 | 557,896 |
| 2024-04-10 | 9.400 | 9.550 | 9.400 | 9.450 | 7.788 | 2,786,669 |
| 2024-04-09 | 9.250 | 9.400 | 9.250 | 9.400 | 7.747 | 377,027 |
| 2024-04-05 | 9.050 | 9.100 | 9.000 | 9.050 | 7.458 | 137,696 |
| 2024-04-04 | 9.100 | 9.150 | 9.000 | 9.150 | 7.541 | 235,178 |
| 2024-04-03 | 9.300 | 9.300 | 9.200 | 9.300 | 7.491 | 173,862 |
| 2024-04-02 | 9.250 | 9.400 | 9.250 | 9.300 | 7.491 | 247,895 |
| 2024-04-01 | 9.000 | 9.200 | 9.000 | 9.200 | 7.411 | 200,509 |
| 2024-03-29 | 8.900 | 9.050 | 8.900 | 9.000 | 7.249 | 197,940 |
| 2024-03-28 | 8.850 | 8.950 | 8.800 | 8.900 | 7.169 | 159,672 |
| 2024-03-27 | 8.800 | 8.850 | 8.800 | 8.800 | 7.088 | 88,476 |
| 2024-03-26 | 8.800 | 8.850 | 8.750 | 8.850 | 7.129 | 118,420 |
| 2024-03-25 | 8.850 | 8.900 | 8.750 | 8.750 | 7.048 | 175,916 |
| 2024-03-22 | 8.750 | 8.900 | 8.750 | 8.900 | 7.169 | 101,424 |
| 2024-03-21 | 8.750 | 8.800 | 8.750 | 8.800 | 7.088 | 98,809 |
| 2024-03-20 | 8.750 | 8.800 | 8.700 | 8.750 | 7.048 | 94,101 |
| 2024-03-19 | 8.750 | 8.850 | 8.750 | 8.750 | 7.048 | 112,066 |
| 2024-03-18 | 8.800 | 8.800 | 8.700 | 8.750 | 7.048 | 178,715 |
| 2024-03-15 | 8.600 | 8.900 | 8.550 | 8.850 | 7.129 | 436,073 |
| 2024-03-14 | 8.400 | 8.550 | 8.350 | 8.550 | 6.887 | 89,329 |
| 2024-03-13 | 8.100 | 8.400 | 8.100 | 8.400 | 6.766 | 87,325 |
| 2024-03-12 | 8.150 | 8.150 | 8.100 | 8.150 | 6.565 | 91,717 |
| 2024-03-11 | 8.100 | 8.150 | 8.100 | 8.150 | 6.565 | 85,328 |
| 2024-03-08 | 8.000 | 8.150 | 8.000 | 8.100 | 6.525 | 123,677 |
| 2024-03-07 | 8.150 | 8.150 | 8.050 | 8.050 | 6.484 | 64,840 |
| 2024-03-06 | 8.000 | 8.150 | 8.000 | 8.100 | 6.525 | 86,897 |
| 2024-03-05 | 8.200 | 8.200 | 8.000 | 8.050 | 6.484 | 387,663 |
| 2024-03-04 | 8.200 | 8.300 | 8.100 | 8.200 | 6.605 | 162,878 |
| 2024-03-01 | 8.250 | 8.350 | 8.100 | 8.250 | 6.645 | 94,605 |
| 2024-02-29 | 8.250 | 8.400 | 8.050 | 8.150 | 6.565 | 627,730 |
| 2024-02-28 | 8.550 | 8.600 | 8.250 | 8.250 | 6.645 | 642,645 |
| 2024-02-27 | 8.750 | 8.800 | 8.550 | 8.550 | 6.887 | 496,945 |
| 2024-02-23 | 9.000 | 9.100 | 8.750 | 8.750 | 7.048 | 849,967 |
| 2024-02-22 | 9.100 | 9.100 | 9.000 | 9.050 | 7.290 | 61,964 |
| 2024-02-21 | 9.100 | 9.100 | 9.000 | 9.000 | 7.249 | 248,105 |
| 2024-02-20 | 9.050 | 9.100 | 9.000 | 9.050 | 7.290 | 221,355 |
| 2024-02-19 | 9.200 | 9.200 | 9.050 | 9.050 | 7.290 | 198,257 |
| 2024-02-16 | 9.100 | 9.200 | 9.050 | 9.100 | 7.330 | 265,245 |
| 2024-02-15 | 9.250 | 9.300 | 9.000 | 9.100 | 7.330 | 727,623 |
| 2024-02-14 | 9.300 | 9.350 | 9.250 | 9.300 | 7.491 | 116,295 |
| 2024-02-13 | 9.300 | 9.400 | 9.250 | 9.300 | 7.491 | 90,911 |
| 2024-02-12 | 9.300 | 9.350 | 9.250 | 9.300 | 7.491 | 236,209 |
| 2024-02-09 | 9.350 | 9.400 | 9.300 | 9.350 | 7.531 | 51,623 |
| 2024-02-08 | 9.400 | 9.400 | 9.350 | 9.350 | 7.531 | 132,062 |
| 2024-02-07 | 9.450 | 9.450 | 9.350 | 9.400 | 7.572 | 45,600 |
| 2024-02-06 | 9.450 | 9.450 | 9.350 | 9.400 | 7.572 | 168,252 |
| 2024-02-05 | 9.500 | 9.500 | 9.400 | 9.400 | 7.572 | 105,207 |
| 2024-02-02 | 9.550 | 9.550 | 9.350 | 9.450 | 7.612 | 273,529 |
| 2024-02-01 | 9.550 | 9.550 | 9.450 | 9.450 | 7.612 | 96,071 |
| 2024-01-31 | 9.550 | 9.550 | 9.450 | 9.500 | 7.652 | 60,408 |
| 2024-01-30 | 9.550 | 9.550 | 9.450 | 9.500 | 7.652 | 94,011 |
| 2024-01-29 | 9.450 | 9.550 | 9.450 | 9.450 | 7.612 | 149,315 |
| 2024-01-26 | 9.550 | 9.550 | 9.450 | 9.450 | 7.612 | 142,787 |
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.