Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.800	15.000	14.800	14.800	11.297	227,501
2022-11-03	15.000	15.000	14.700	14.800	11.297	727,749
2022-11-02	15.000	15.000	14.800	15.000	11.450	304,517
2022-11-01	14.900	15.000	14.800	15.000	11.450	437,500
2022-10-31	14.900	15.000	14.800	14.800	11.297	313,819
2022-10-28	14.900	15.000	14.800	14.900	11.374	347,602
2022-10-27	15.000	15.000	14.800	14.900	11.374	547,106
2022-10-26	14.900	15.200	14.900	15.000	11.450	478,438
2022-10-25	15.200	15.200	14.900	14.900	11.374	884,257
2022-10-21	15.200	15.300	15.100	15.200	11.603	126,220
2022-10-20	15.000	15.300	15.000	15.300	11.679	102,506
2022-10-19	15.100	15.500	14.900	15.100	11.526	988,677
2022-10-18	15.200	15.200	14.900	15.000	11.450	953,785
2022-10-17	15.200	15.300	15.100	15.100	11.526	270,193
2022-10-12	15.100	15.200	15.000	15.200	11.603	139,707
2022-10-11	15.300	15.300	15.000	15.200	11.603	149,576
2022-10-10	15.500	15.500	15.000	15.200	11.603	267,133
2022-10-07	15.500	15.600	15.200	15.400	11.755	347,070
2022-10-06	15.300	15.500	15.200	15.400	11.755	227,207
2022-10-05	15.400	15.600	15.200	15.200	11.603	346,474
2022-10-04	15.200	15.400	15.000	15.400	11.755	578,227
2022-10-03	15.100	15.700	14.900	15.100	11.526	968,169
2022-09-30	15.200	15.300	15.100	15.300	11.679	376,138
2022-09-29	15.600	15.600	15.200	15.300	11.679	353,752
2022-09-28	15.000	15.600	14.900	15.600	11.908	812,333
2022-09-27	15.300	15.500	15.100	15.100	11.526	499,824
2022-09-26	15.400	15.500	15.200	15.300	11.679	555,122
2022-09-23	15.700	15.700	15.500	15.500	11.832	390,910
2022-09-22	15.500	15.700	15.400	15.500	11.832	471,867
2022-09-21	15.700	15.700	15.300	15.700	11.984	1,110,757
2022-09-20	15.800	15.900	15.700	15.800	12.061	473,516
2022-09-19	16.000	16.000	15.700	15.700	11.984	393,271
2022-09-16	16.600	16.600	15.700	15.900	12.137	1,843,269
2022-09-15	16.200	16.800	16.200	16.400	12.519	2,812,359
2022-09-14	15.800	16.400	15.800	16.200	12.366	1,909,264
2022-09-13	15.400	16.100	15.300	16.100	12.290	3,104,545
2022-09-12	15.200	15.400	15.200	15.200	11.603	412,372
2022-09-09	15.000	15.500	15.000	15.200	11.603	759,620
2022-09-08	15.000	15.200	15.000	15.100	11.526	231,357
2022-09-07	15.100	15.200	14.900	15.100	11.526	383,451
2022-09-06	15.000	15.200	15.000	15.100	11.526	198,691
2022-09-05	14.900	15.000	14.900	15.000	11.450	415,567
2022-09-02	15.000	15.200	14.800	15.000	11.450	1,177,870
2022-09-01	15.200	15.300	14.900	15.100	11.526	1,208,152
2022-08-31	15.500	15.500	15.100	15.200	11.603	666,124
2022-08-30	15.500	15.600	15.200	15.400	11.755	949,453
2022-08-29	15.400	15.500	15.300	15.500	11.832	479,832
2022-08-26	15.700	15.800	15.500	15.600	11.908	377,393
2022-08-25	15.500	15.800	15.500	15.800	12.061	571,346
2022-08-24	15.400	15.600	15.400	15.500	11.832	541,000
2022-08-23	15.200	15.600	15.100	15.400	11.755	1,580,947
2022-08-22	15.800	15.900	15.700	15.800	11.603	1,017,239
2022-08-19	15.800	15.900	15.700	15.800	11.603	500,657
2022-08-18	16.000	16.000	15.400	15.700	11.529	1,261,574
2022-08-17	16.100	16.200	15.800	15.900	11.676	690,763
2022-08-16	16.200	16.300	15.900	16.000	11.750	1,089,848
2022-08-15	16.100	16.200	15.900	16.200	11.896	805,993
2022-08-11	15.800	15.900	15.500	15.700	11.529	1,803,809
2022-08-10	15.700	15.900	15.000	15.500	11.382	1,617,216
2022-08-09	16.400	16.400	15.500	15.800	11.603	1,026,238

← NewerPage 17 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.