Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.550	9.550	9.450	9.450	7.612	142,787
2024-01-25	9.550	9.550	9.500	9.550	7.693	135,262
2024-01-24	9.500	9.550	9.500	9.550	7.693	64,830
2024-01-23	9.550	9.600	9.450	9.500	7.652	62,797
2024-01-22	9.700	9.700	9.450	9.500	7.652	166,058
2024-01-19	9.700	9.700	9.500	9.600	7.733	1,326,570
2024-01-18	9.650	9.700	9.600	9.600	7.733	186,837
2024-01-17	9.750	9.800	9.650	9.650	7.773	230,629
2024-01-16	9.750	9.800	9.750	9.750	7.854	132,826
2024-01-15	9.800	9.850	9.700	9.700	7.813	132,312
2024-01-12	9.750	9.800	9.750	9.750	7.854	183,105
2024-01-11	9.800	9.850	9.750	9.750	7.854	130,839
2024-01-10	9.850	9.900	9.800	9.850	7.934	186,726
2024-01-09	9.900	10.000	9.800	9.850	7.934	353,166
2024-01-08	9.950	9.950	9.850	9.850	7.934	154,117
2024-01-05	9.800	9.950	9.800	9.850	7.934	457,882
2024-01-04	9.750	9.800	9.700	9.800	7.894	245,267
2024-01-03	9.800	9.800	9.700	9.750	7.854	284,168
2024-01-02	9.700	9.800	9.600	9.750	7.854	263,004
2023-12-28	9.550	9.650	9.550	9.650	7.773	332,724
2023-12-27	9.700	9.750	9.550	9.600	7.733	768,460
2023-12-26	9.850	9.900	9.650	9.750	7.854	550,154
2023-12-25	9.950	10.000	9.850	9.850	7.934	281,573
2023-12-22	10.000	10.000	9.900	9.950	8.015	270,756
2023-12-21	10.000	10.000	9.950	10.000	8.055	202,429
2023-12-20	10.000	10.100	9.950	10.000	8.055	228,710
2023-12-19	9.950	10.100	9.950	10.000	8.055	234,747
2023-12-18	10.000	10.100	10.000	10.000	8.055	205,156
2023-12-15	10.500	10.500	10.000	10.000	8.055	264,462
2023-12-14	9.950	10.100	9.950	10.000	8.055	352,369
2023-12-13	10.400	10.400	9.950	10.000	8.055	622,349
2023-12-12	10.600	10.600	10.300	10.400	8.377	620,060
2023-12-08	10.700	10.700	10.600	10.600	8.538	63,366
2023-12-07	10.600	10.700	10.500	10.700	8.619	178,754
2023-12-06	10.700	10.700	10.500	10.600	8.538	204,242
2023-12-04	10.700	10.700	10.500	10.600	8.538	73,978
2023-12-01	10.600	10.800	10.600	10.700	8.619	11,151
2023-11-30	10.700	10.700	10.500	10.600	8.538	157,066
2023-11-29	10.600	10.800	10.600	10.700	8.619	40,684
2023-11-28	10.700	10.800	10.600	10.600	8.538	36,351
2023-11-27	10.700	10.700	10.600	10.700	8.619	135,451
2023-11-24	10.800	10.900	10.700	10.700	8.619	13,629
2023-11-23	10.800	10.800	10.700	10.800	8.699	66,922
2023-11-22	10.800	11.000	10.800	10.800	8.699	212,131
2023-11-21	10.800	10.800	10.700	10.800	8.699	71,995
2023-11-20	10.900	10.900	10.700	10.800	8.699	19,093
2023-11-17	10.700	10.900	10.700	10.700	8.619	208,901
2023-11-16	10.700	10.800	10.700	10.800	8.699	215,901
2023-11-15	10.800	10.900	10.700	10.800	8.699	1,007,517
2023-11-14	10.600	10.800	10.600	10.700	8.619	162,063
2023-11-13	10.500	10.600	10.500	10.600	8.538	192,399
2023-11-10	10.700	11.000	10.600	10.800	8.699	360,511
2023-11-09	11.300	11.400	11.000	11.300	9.102	159,301
2023-11-08	11.400	11.500	11.200	11.400	9.183	353,111
2023-11-07	11.500	11.500	11.300	11.400	9.183	395,936
2023-11-06	10.800	11.400	10.800	11.400	9.183	1,228,120
2023-11-03	10.800	10.900	10.700	10.900	8.780	146,009
2023-11-02	10.600	10.800	10.600	10.700	8.619	181,546
2023-11-01	10.600	10.600	10.300	10.500	8.458	216,060
2023-10-31	10.600	10.700	10.500	10.600	8.538	106,589

← NewerPage 12 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.