Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.600	15.100	14.400	14.700	10.795	2,460,300
2022-05-06	14.300	14.700	14.200	14.600	10.721	1,427,600
2022-05-05	14.200	14.700	14.200	14.500	10.648	1,671,300
2022-05-03	15.400	15.600	14.000	14.000	10.281	7,424,400
2022-04-29	15.000	15.000	14.400	14.600	10.721	1,448,500
2022-04-28	14.400	14.800	14.300	14.700	10.795	1,232,200
2022-04-27	14.600	15.300	14.200	14.400	10.575	7,381,700
2022-04-26	13.500	14.800	13.500	14.800	10.868	7,381,900
2022-04-25	13.500	13.700	13.300	13.500	9.914	768,000
2022-04-22	13.700	13.800	13.600	13.600	9.987	565,500
2022-04-21	13.900	13.900	13.600	13.700	10.061	572,400
2022-04-20	13.400	13.700	13.400	13.700	10.061	568,200
2022-04-19	13.100	13.600	13.100	13.500	9.914	848,300
2022-04-18	13.400	13.500	13.100	13.100	9.620	686,000
2022-04-12	13.300	13.600	13.200	13.300	9.767	749,100
2022-04-11	13.600	13.600	13.300	13.400	9.840	644,400
2022-04-08	13.500	13.800	13.300	13.500	9.914	667,400
2022-04-07	13.300	13.600	13.200	13.600	9.987	1,620,200
2022-04-05	14.200	14.200	13.900	14.000	9.926	1,830,600
2022-04-04	13.800	14.100	13.800	14.100	9.996	2,020,300
2022-04-01	13.800	13.900	13.700	13.800	9.784	378,200
2022-03-31	13.900	13.900	13.600	13.800	9.784	537,500
2022-03-30	14.000	14.100	13.800	13.900	9.855	564,200
2022-03-29	13.700	13.900	13.600	13.900	9.855	968,200
2022-03-28	13.600	13.700	13.500	13.700	9.713	542,200
2022-03-25	13.700	13.700	13.500	13.600	9.642	337,300
2022-03-24	13.500	13.700	13.400	13.600	9.642	501,217
2022-03-23	13.400	13.500	13.300	13.400	9.500	258,752
2022-03-22	13.500	13.600	13.400	13.400	9.500	227,000
2022-03-21	13.700	13.800	13.400	13.400	9.500	840,700
2022-03-18	13.500	13.600	13.500	13.600	9.642	291,900
2022-03-17	13.600	13.600	13.400	13.500	9.571	717,500
2022-03-16	13.500	13.500	13.300	13.500	9.571	327,400
2022-03-15	13.400	13.600	13.300	13.300	9.429	925,500
2022-03-14	13.400	13.500	13.200	13.300	9.429	422,700
2022-03-11	12.900	13.400	12.900	13.300	9.429	580,300
2022-03-10	13.100	13.200	12.900	12.900	9.146	536,900
2022-03-09	12.900	13.000	12.500	13.000	9.217	882,800
2022-03-08	12.800	13.100	12.500	12.800	9.075	2,528,300
2022-03-07	13.100	13.300	12.800	13.100	9.288	1,828,200
2022-03-04	13.500	13.500	13.200	13.400	9.500	517,000
2022-03-03	13.500	13.500	13.300	13.500	9.571	287,300
2022-03-02	13.600	13.700	13.300	13.400	9.500	1,139,900
2022-03-01	13.700	13.800	13.600	13.700	9.713	433,400
2022-02-28	13.700	13.900	13.500	13.700	9.713	556,900
2022-02-25	13.400	13.800	13.400	13.700	9.713	1,725,500
2022-02-24	13.800	14.000	13.200	13.400	9.500	3,042,900
2022-02-23	13.500	13.800	13.500	13.800	9.784	2,168,900
2022-02-22	13.300	13.500	13.200	13.400	9.500	1,408,500
2022-02-21	13.400	13.700	13.400	13.500	9.571	1,120,500
2022-02-18	13.500	13.600	13.200	13.300	9.429	2,456,600
2022-02-17	13.500	13.500	13.200	13.500	9.571	1,538,100
2022-02-15	13.700	13.800	13.200	13.300	9.429	3,953,700
2022-02-14	12.400	12.600	12.300	12.600	8.933	1,036,300
2022-02-11	12.600	12.800	12.500	12.500	8.862	476,900
2022-02-10	12.800	12.800	12.600	12.600	8.933	1,015,600
2022-02-09	12.800	13.000	12.800	12.800	9.075	939,000
2022-02-08	12.900	12.900	12.700	12.800	9.075	683,700
2022-02-07	12.900	13.000	12.800	12.800	9.075	617,500
2022-02-04	13.000	13.000	12.900	12.900	9.146	319,500

← NewerPage 19 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.