Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.800	10.800	10.600	10.600	8.538	78,971
2023-10-27	10.700	10.800	10.600	10.800	8.699	54,814
2023-10-26	10.900	11.000	10.600	10.600	8.538	230,597
2023-10-25	11.000	11.000	10.800	10.900	8.780	130,407
2023-10-24	11.000	11.000	10.800	10.900	8.780	180,908
2023-10-20	11.000	11.000	10.700	10.800	8.699	223,490
2023-10-19	10.800	11.000	10.800	10.800	8.699	115,733
2023-10-18	10.800	10.900	10.800	10.900	8.780	175,615
2023-10-17	10.800	10.900	10.800	10.900	8.780	106,537
2023-10-16	10.900	11.000	10.700	10.800	8.699	231,915
2023-10-12	10.700	11.000	10.600	10.900	8.780	432,034
2023-10-11	10.700	10.800	10.500	10.700	8.619	152,240
2023-10-10	10.600	10.700	10.500	10.500	8.458	62,185
2023-10-09	10.400	10.500	10.300	10.500	8.458	167,156
2023-10-06	10.500	10.600	10.400	10.400	8.377	467,674
2023-10-05	10.700	10.800	10.500	10.600	8.538	205,010
2023-10-04	10.800	10.800	10.600	10.700	8.619	177,400
2023-10-03	10.900	10.900	10.700	10.700	8.619	313,285
2023-10-02	11.000	11.200	11.000	11.100	8.941	39,297
2023-09-29	11.100	11.300	11.100	11.100	8.941	203,581
2023-09-28	11.200	11.300	11.000	11.200	9.022	185,829
2023-09-27	11.200	11.300	11.100	11.200	9.022	305,257
2023-09-26	11.300	11.400	11.200	11.300	9.102	116,599
2023-09-25	11.300	11.400	11.300	11.300	9.102	99,973
2023-09-22	11.300	11.300	11.200	11.300	9.102	285,315
2023-09-21	11.200	11.300	11.200	11.300	9.102	112,335
2023-09-20	11.300	11.300	11.100	11.300	9.102	174,995
2023-09-19	11.300	11.400	11.300	11.300	9.102	35,749
2023-09-18	11.300	11.400	11.300	11.400	9.183	292,551
2023-09-15	11.400	11.400	11.300	11.300	9.102	243,055
2023-09-14	11.300	11.400	11.300	11.400	9.183	62,462
2023-09-13	11.300	11.400	11.300	11.400	9.183	149,790
2023-09-12	11.300	11.400	11.300	11.400	9.183	47,881
2023-09-11	11.300	11.400	11.300	11.300	9.102	415,082
2023-09-08	11.300	11.300	11.200	11.300	9.102	116,195
2023-09-07	11.100	11.300	11.100	11.200	9.022	272,026
2023-09-06	11.000	11.200	11.000	11.100	8.941	170,304
2023-09-05	11.100	11.200	11.000	11.000	8.860	204,869
2023-09-04	11.100	11.300	11.000	11.100	8.941	717,764
2023-09-01	11.200	11.200	11.100	11.100	8.941	296,022
2023-08-31	11.100	11.300	11.000	11.100	8.941	471,328
2023-08-30	11.200	11.300	11.100	11.100	8.941	352,411
2023-08-29	11.300	11.300	11.200	11.200	9.022	235,763
2023-08-28	11.200	11.200	11.000	11.200	9.022	352,042
2023-08-25	11.000	11.300	10.900	11.100	8.941	1,171,204
2023-08-24	10.800	11.000	10.800	10.900	8.780	412,430
2023-08-23	10.800	10.900	10.700	10.800	8.699	504,278
2023-08-22	10.900	11.000	10.800	11.000	8.691	460,595
2023-08-21	10.600	10.900	10.600	10.800	8.533	675,861
2023-08-18	10.700	10.700	10.500	10.600	8.375	2,891,316
2023-08-17	10.500	10.700	10.500	10.700	8.454	198,746
2023-08-16	10.600	10.700	10.500	10.600	8.375	318,269
2023-08-15	10.500	10.600	10.400	10.500	8.296	502,962
2023-08-11	10.600	10.700	10.300	10.500	8.296	647,013
2023-08-10	10.500	10.600	10.500	10.600	8.375	27,700
2023-08-09	10.400	10.500	10.300	10.400	8.217	168,508
2023-08-08	10.500	10.600	10.400	10.400	8.217	232,404
2023-08-07	10.600	10.700	10.500	10.500	8.296	160,899
2023-08-04	10.600	10.600	10.400	10.500	8.296	267,410
2023-08-03	10.500	10.600	10.400	10.500	8.296	144,901

← NewerPage 13 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.