Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.300	13.400	13.300	13.300	10.152	227,977
2023-01-31	13.300	13.300	13.200	13.200	10.076	125,543
2023-01-30	13.400	13.400	13.200	13.300	10.152	259,982
2023-01-27	13.100	13.400	13.100	13.400	10.229	289,089
2023-01-26	13.400	13.400	13.100	13.100	10.000	487,628
2023-01-25	13.400	13.500	13.300	13.400	10.229	404,862
2023-01-24	13.500	13.500	13.400	13.500	10.305	92,357
2023-01-23	13.500	13.500	13.300	13.400	10.229	311,115
2023-01-20	13.500	13.500	13.200	13.500	10.305	526,916
2023-01-19	13.600	13.600	13.400	13.500	10.305	211,652
2023-01-18	13.600	13.700	13.500	13.500	10.305	864,170
2023-01-17	13.600	13.700	13.400	13.600	10.381	534,960
2023-01-16	13.600	13.600	13.400	13.500	10.305	731,411
2023-01-13	13.400	13.600	13.300	13.600	10.381	987,223
2023-01-12	13.200	13.400	13.100	13.300	10.152	611,689
2023-01-11	13.200	13.300	13.100	13.300	10.152	393,949
2023-01-10	13.000	13.400	13.000	13.200	10.076	871,945
2023-01-09	13.000	13.100	12.900	13.000	9.923	402,562
2023-01-06	13.000	13.100	12.900	13.000	9.923	399,136
2023-01-05	13.100	13.100	12.900	12.900	9.847	356,571
2023-01-04	13.000	13.100	12.900	13.100	10.000	682,366
2023-01-03	13.000	13.100	12.900	13.000	9.923	746,402
2022-12-30	13.000	13.000	12.900	13.000	9.923	192,039
2022-12-29	13.000	13.000	12.800	12.900	9.847	460,198
2022-12-28	12.900	13.000	12.800	12.900	9.847	574,649
2022-12-27	13.000	13.100	12.800	12.800	9.771	2,020,303
2022-12-26	13.100	13.200	13.000	13.000	9.923	369,280
2022-12-23	13.000	13.100	12.900	13.100	10.000	365,926
2022-12-22	13.000	13.100	12.900	12.900	9.847	296,331
2022-12-21	13.200	13.200	12.700	12.900	9.847	657,886
2022-12-20	13.400	13.400	13.000	13.000	9.923	554,080
2022-12-19	13.100	13.300	13.100	13.200	10.076	226,199
2022-12-16	13.100	13.200	13.100	13.100	10.000	380,977
2022-12-15	13.300	13.300	13.100	13.100	10.000	317,426
2022-12-14	13.200	13.200	13.100	13.100	10.000	337,783
2022-12-13	13.200	13.200	13.000	13.100	10.000	277,539
2022-12-09	13.000	13.200	13.000	13.200	10.076	361,317
2022-12-08	13.000	13.100	12.900	13.000	9.923	179,630
2022-12-07	12.900	13.100	12.900	13.000	9.923	485,447
2022-12-06	13.000	13.100	12.900	12.900	9.847	363,571
2022-12-02	13.200	13.300	12.900	13.000	9.923	1,221,218
2022-12-01	13.400	13.400	13.100	13.200	10.076	718,310
2022-11-30	13.400	13.400	13.200	13.300	10.152	300,769
2022-11-29	13.300	13.400	13.200	13.300	10.152	329,413
2022-11-28	13.200	13.300	13.200	13.300	10.152	116,958
2022-11-25	13.100	13.400	13.000	13.200	10.076	496,446
2022-11-24	13.500	13.500	12.900	13.100	10.000	1,310,145
2022-11-23	13.600	13.600	13.400	13.500	10.305	231,563
2022-11-22	13.500	13.700	13.400	13.500	10.305	351,931
2022-11-21	13.700	13.700	13.400	13.500	10.305	1,010,112
2022-11-18	13.800	13.800	13.600	13.700	10.458	246,089
2022-11-17	13.900	14.000	13.600	13.800	10.534	452,020
2022-11-16	14.000	14.000	13.800	13.800	10.534	372,425
2022-11-15	13.700	14.100	13.700	14.000	10.687	921,895
2022-11-14	13.800	13.900	13.600	13.700	10.458	459,402
2022-11-11	14.000	14.000	13.400	13.700	10.458	1,867,584
2022-11-10	14.000	14.000	13.700	13.900	10.610	1,634,035
2022-11-09	14.500	14.600	14.000	14.300	10.916	1,662,719
2022-11-08	14.500	14.600	14.300	14.400	10.992	683,090
2022-11-07	14.700	14.800	14.400	14.500	11.068	1,625,899

← NewerPage 16 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.