Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	16.200	16.400	16.000	16.200	11.896	318,310
2022-08-05	16.200	16.300	16.000	16.000	11.750	420,505
2022-08-04	16.600	16.700	16.000	16.100	11.823	1,066,909
2022-08-03	16.600	16.700	16.300	16.500	12.117	1,771,515
2022-08-02	16.300	16.400	16.000	16.100	11.823	1,149,615
2022-08-01	15.900	16.200	15.800	16.000	11.750	1,195,280
2022-07-27	15.400	15.800	15.400	15.700	11.529	335,705
2022-07-26	15.700	15.800	15.400	15.400	11.309	431,450
2022-07-25	15.600	15.800	15.400	15.600	11.456	504,962
2022-07-22	15.100	15.500	15.100	15.500	11.382	853,719
2022-07-21	14.900	15.200	14.900	15.000	11.015	176,850
2022-07-20	15.100	15.300	14.900	14.900	10.942	221,702
2022-07-19	14.800	15.200	14.700	15.000	11.015	1,396,691
2022-07-18	14.900	14.900	14.500	14.700	10.795	425,880
2022-07-15	14.800	15.000	14.500	14.900	10.942	817,067
2022-07-14	15.000	15.100	14.800	14.800	10.868	728,502
2022-07-12	14.400	15.100	14.400	15.100	11.089	790,355
2022-07-11	14.400	14.600	14.200	14.400	10.575	229,235
2022-07-08	14.600	14.900	14.400	14.400	10.575	272,346
2022-07-07	14.400	14.700	14.300	14.600	10.721	237,345
2022-07-06	14.100	14.400	14.000	14.200	10.428	883,241
2022-07-05	14.700	14.700	14.200	14.200	10.428	835,749
2022-07-04	15.100	15.100	14.500	14.700	10.795	879,242
2022-07-01	15.200	15.300	14.900	15.000	11.015	256,307
2022-06-30	15.000	15.300	15.000	15.100	11.089	467,667
2022-06-29	15.200	15.300	15.000	15.000	11.015	297,998
2022-06-28	15.200	15.300	15.100	15.300	11.236	210,522
2022-06-27	15.500	15.500	15.000	15.200	11.162	432,420
2022-06-24	15.500	15.600	15.300	15.400	11.309	894,388
2022-06-23	15.600	15.600	15.100	15.300	11.236	545,010
2022-06-22	15.000	15.600	14.800	15.200	11.162	1,665,755
2022-06-21	14.700	15.000	14.600	15.000	11.015	971,557
2022-06-20	14.300	14.800	14.300	14.800	10.868	1,264,229
2022-06-17	14.200	14.500	14.000	14.300	10.501	1,140,011
2022-06-16	14.800	14.900	14.400	14.500	10.648	598,856
2022-06-15	15.000	15.100	14.600	14.700	10.795	700,215
2022-06-14	14.400	14.900	14.200	14.900	10.942	844,277
2022-06-13	14.800	14.900	14.500	14.600	10.721	1,994,920
2022-06-10	15.500	15.500	15.100	15.200	11.162	1,125,300
2022-06-09	16.100	16.100	15.500	15.500	11.382	841,636
2022-06-08	15.900	16.100	15.800	16.000	11.750	606,089
2022-06-07	16.100	16.200	15.900	16.000	11.750	579,703
2022-06-06	15.700	16.200	15.700	16.000	11.750	1,131,230
2022-06-02	16.000	16.200	15.700	15.800	11.603	3,177,794
2022-06-01	15.300	15.600	15.100	15.600	11.456	1,501,326
2022-05-31	15.400	15.400	15.000	15.300	11.236	542,002
2022-05-30	15.500	15.500	15.200	15.200	11.162	863,096
2022-05-27	15.000	15.400	15.000	15.200	11.162	799,761
2022-05-26	14.700	15.200	14.600	15.100	11.089	981,837
2022-05-25	14.500	15.100	14.500	14.600	10.721	906,201
2022-05-24	15.000	15.000	14.300	14.800	10.868	1,639,809
2022-05-23	15.400	15.400	15.000	15.000	11.015	687,047
2022-05-20	15.300	15.400	15.100	15.300	11.236	785,300
2022-05-19	14.900	15.200	14.900	15.100	11.089	933,300
2022-05-18	15.600	15.600	15.000	15.100	11.089	1,558,800
2022-05-17	14.900	15.600	14.900	15.500	11.382	3,181,300
2022-05-13	15.100	15.200	14.800	14.900	10.942	1,180,800
2022-05-12	15.500	15.800	14.700	15.300	11.236	9,354,900
2022-05-11	14.800	15.000	14.600	14.700	10.795	1,090,100
2022-05-10	14.700	15.100	14.400	14.800	10.868	2,298,500

← NewerPage 18 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.