Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	11.200	11.200	11.000	11.200	8.849	182,026
2023-05-02	11.400	11.400	10.900	11.100	8.770	389,753
2023-04-28	11.100	11.300	11.100	11.100	8.770	239,202
2023-04-27	10.700	10.900	10.600	10.900	8.612	175,615
2023-04-26	10.900	11.000	10.500	10.600	8.375	1,577,181
2023-04-25	11.300	11.400	10.800	11.000	8.691	1,885,908
2023-04-24	11.600	11.700	11.300	11.300	8.928	1,274,367
2023-04-21	11.800	11.800	11.600	11.600	9.165	328,759
2023-04-20	11.900	11.900	11.600	11.700	9.244	899,214
2023-04-19	11.800	11.900	11.700	11.900	9.402	564,419
2023-04-18	11.800	11.900	11.800	11.800	9.323	355,136
2023-04-17	11.900	12.000	11.700	11.800	9.323	594,077
2023-04-12	11.900	11.900	11.800	11.800	9.323	114,790
2023-04-11	11.900	11.900	11.800	11.900	9.402	141,332
2023-04-10	11.800	11.900	11.800	11.800	9.323	142,545
2023-04-07	11.700	12.000	11.700	11.800	9.323	857,978
2023-04-05	12.400	12.400	12.200	12.300	9.389	1,096,985
2023-04-04	12.400	12.500	12.300	12.300	9.389	219,005
2023-04-03	12.300	12.400	12.300	12.400	9.465	403,119
2023-03-31	12.300	12.400	12.300	12.300	9.389	267,181
2023-03-30	12.400	12.400	12.300	12.300	9.389	200,619
2023-03-29	12.300	12.400	12.300	12.400	9.465	131,222
2023-03-28	12.400	12.400	12.300	12.400	9.465	287,137
2023-03-27	12.400	12.400	12.200	12.300	9.389	170,766
2023-03-24	12.300	12.400	12.300	12.400	9.465	76,316
2023-03-23	12.200	12.300	12.200	12.300	9.389	292,840
2023-03-22	12.200	12.300	12.200	12.300	9.389	154,440
2023-03-21	12.300	12.300	12.100	12.200	9.313	118,919
2023-03-20	12.200	12.300	12.100	12.300	9.389	297,307
2023-03-17	12.200	12.300	12.200	12.200	9.313	221,663
2023-03-16	12.100	12.200	12.000	12.100	9.236	441,014
2023-03-15	12.100	12.300	12.000	12.200	9.313	586,602
2023-03-14	12.200	12.300	11.900	12.000	9.160	881,169
2023-03-13	12.200	12.400	12.000	12.400	9.465	2,078,420
2023-03-10	12.300	12.400	12.200	12.300	9.389	595,307
2023-03-09	12.400	12.400	12.300	12.300	9.389	234,012
2023-03-08	12.300	12.400	12.200	12.400	9.465	454,801
2023-03-07	12.200	12.300	12.200	12.300	9.389	916,776
2023-03-03	12.300	12.300	12.200	12.200	9.313	201,924
2023-03-02	12.200	12.300	12.200	12.200	9.313	732,378
2023-03-01	12.200	12.300	12.100	12.300	9.389	576,838
2023-02-28	12.200	12.400	12.200	12.300	9.389	403,961
2023-02-27	12.200	12.300	12.200	12.200	9.313	557,021
2023-02-24	12.200	12.300	12.200	12.300	9.389	557,857
2023-02-23	12.300	12.300	12.200	12.300	9.389	825,140
2023-02-22	12.200	12.300	12.100	12.300	9.389	463,747
2023-02-21	12.100	12.400	12.100	12.100	9.236	1,209,325
2023-02-20	12.200	12.200	11.900	12.100	9.236	3,457,558
2023-02-17	11.900	12.000	11.700	12.000	9.160	1,641,716
2023-02-16	12.400	12.400	11.800	11.900	9.084	2,647,122
2023-02-15	12.800	12.900	12.400	12.400	9.465	2,383,179
2023-02-14	13.100	13.100	12.900	12.900	9.847	433,124
2023-02-13	13.100	13.100	13.000	13.100	10.000	407,301
2023-02-10	13.200	13.200	13.000	13.100	10.000	213,838
2023-02-09	13.100	13.200	13.000	13.100	10.000	399,357
2023-02-08	13.200	13.300	13.100	13.200	10.076	880,849
2023-02-07	13.300	13.300	13.100	13.300	10.152	479,502
2023-02-06	13.300	13.400	13.200	13.200	10.076	281,133
2023-02-03	13.400	13.400	13.300	13.400	10.229	209,857
2023-02-02	13.300	13.400	13.200	13.400	10.229	436,566

← NewerPage 15 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.