Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10.700	10.700	10.400	10.500	8.296	451,223
2023-07-31	10.800	10.800	10.500	10.700	8.454	119,419
2023-07-27	10.600	10.700	10.500	10.700	8.454	72,195
2023-07-26	10.600	10.700	10.500	10.600	8.375	106,079
2023-07-25	10.600	10.700	10.500	10.700	8.454	94,898
2023-07-24	10.600	10.700	10.500	10.600	8.375	142,475
2023-07-21	10.600	10.700	10.400	10.600	8.375	254,304
2023-07-20	10.700	10.800	10.600	10.600	8.375	202,836
2023-07-19	10.800	10.800	10.600	10.700	8.454	163,365
2023-07-18	10.700	10.800	10.700	10.700	8.454	131,961
2023-07-17	10.900	10.900	10.600	10.700	8.454	207,600
2023-07-14	10.700	10.800	10.600	10.700	8.454	149,328
2023-07-13	10.600	10.700	10.600	10.700	8.454	85,300
2023-07-12	10.700	10.800	10.600	10.700	8.454	117,136
2023-07-11	10.700	10.700	10.600	10.700	8.454	178,337
2023-07-10	10.800	10.800	10.600	10.700	8.454	175,679
2023-07-07	10.800	10.900	10.700	10.800	8.533	57,103
2023-07-06	10.900	10.900	10.700	10.800	8.533	111,980
2023-07-05	10.800	11.000	10.700	10.900	8.612	169,572
2023-07-04	11.100	11.100	10.900	11.000	8.691	51,940
2023-07-03	10.700	11.200	10.700	11.000	8.691	245,974
2023-06-30	10.700	10.800	10.500	10.700	8.454	146,872
2023-06-29	10.600	10.700	10.400	10.700	8.454	177,314
2023-06-28	10.600	10.700	10.400	10.500	8.296	126,860
2023-06-27	10.300	10.700	10.300	10.700	8.454	72,142
2023-06-26	10.700	10.700	10.500	10.500	8.296	406,805
2023-06-23	10.700	10.800	10.600	10.700	8.454	68,712
2023-06-22	10.900	10.900	10.600	10.800	8.533	144,128
2023-06-21	11.000	11.000	10.800	10.800	8.533	278,015
2023-06-20	11.100	11.100	10.900	11.100	8.770	337,501
2023-06-19	11.000	11.100	10.900	11.100	8.770	135,027
2023-06-16	11.100	11.100	11.000	11.000	8.691	76,567
2023-06-15	11.200	11.200	10.900	11.100	8.770	211,590
2023-06-14	11.000	11.200	11.000	11.100	8.770	240,613
2023-06-13	11.000	11.100	10.800	11.100	8.770	470,756
2023-06-12	10.900	10.900	10.700	10.900	8.612	160,952
2023-06-09	10.500	10.800	10.500	10.800	8.533	242,663
2023-06-08	10.400	10.600	10.400	10.500	8.296	159,575
2023-06-07	10.500	10.500	10.300	10.400	8.217	381,952
2023-06-06	10.500	10.500	10.400	10.500	8.296	316,244
2023-06-02	10.400	10.500	10.400	10.500	8.296	88,527
2023-06-01	10.600	10.600	10.400	10.400	8.217	301,735
2023-05-31	10.600	10.600	10.500	10.600	8.375	352,212
2023-05-30	10.700	10.700	10.600	10.600	8.375	64,902
2023-05-29	10.700	10.700	10.600	10.700	8.454	94,807
2023-05-26	10.700	10.700	10.500	10.700	8.454	183,474
2023-05-25	10.900	10.900	10.600	10.700	8.454	118,400
2023-05-24	10.600	10.900	10.600	10.900	8.612	276,937
2023-05-23	10.600	10.800	10.600	10.700	8.454	425,500
2023-05-22	10.500	10.600	10.300	10.600	8.375	367,474
2023-05-19	10.500	10.600	10.400	10.500	8.296	141,505
2023-05-18	10.600	10.600	10.300	10.600	8.375	519,105
2023-05-17	10.800	10.800	10.500	10.600	8.375	868,474
2023-05-16	10.900	10.900	10.500	10.900	8.612	656,438
2023-05-15	10.800	10.900	10.700	10.800	8.533	329,944
2023-05-12	10.500	10.900	10.300	10.900	8.612	2,741,196
2023-05-11	11.600	11.700	11.500	11.500	9.086	817,090
2023-05-10	11.500	11.700	11.500	11.600	9.165	364,980
2023-05-09	11.400	11.600	11.400	11.500	9.086	103,511
2023-05-08	11.600	11.900	11.200	11.300	8.928	421,200

← NewerPage 14 of 21 · 1,216 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.