Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.400	9.400	9.300	9.400	8.993	272,934
2026-07-16	9.350	9.450	9.350	9.400	8.993	57,882
2026-07-15	9.400	9.450	9.350	9.450	9.041	844,921
2026-07-14	9.400	9.400	9.350	9.350	8.945	172,930
2026-07-13	9.350	9.400	9.300	9.400	8.993	338,917
2026-07-10	9.300	9.400	9.300	9.400	8.993	356,093
2026-07-09	9.200	9.300	9.200	9.300	8.898	151,601
2026-07-08	9.150	9.300	9.150	9.200	8.802	690,019
2026-07-07	9.150	9.250	9.100	9.200	8.802	515,297
2026-07-06	9.150	9.150	9.100	9.100	8.706	194,821
2026-07-03	9.100	9.150	9.050	9.100	8.706	783,300
2026-07-02	9.100	9.150	9.100	9.150	8.754	230,100
2026-07-01	9.050	9.100	9.050	9.050	8.658	378,136
2026-06-30	9.100	9.100	9.050	9.050	8.658	135,931
2026-06-29	9.100	9.100	9.050	9.100	8.706	247,420
2026-06-26	9.050	9.100	9.050	9.100	8.706	167,700
2026-06-25	9.150	9.150	9.050	9.050	8.658	586,911
2026-06-24	9.100	9.150	9.100	9.150	8.754	182,901
2026-06-23	9.100	9.100	9.050	9.050	8.658	284,125
2026-06-22	9.050	9.100	9.050	9.100	8.706	441,019
2026-06-19	9.050	9.100	9.050	9.100	8.706	211,439
2026-06-18	9.100	9.100	9.050	9.050	8.658	97,630
2026-06-17	9.050	9.100	9.050	9.100	8.706	107,800
2026-06-16	9.050	9.100	9.050	9.050	8.658	426,601
2026-06-15	9.100	9.100	9.050	9.050	8.658	143,404
2026-06-12	9.050	9.100	9.050	9.100	8.706	211,001
2026-06-11	9.100	9.150	9.050	9.100	8.706	62,800
2026-06-10	9.100	9.150	9.100	9.100	8.706	108,090
2026-06-09	9.100	9.150	9.100	9.100	8.706	47,200
2026-06-08	9.050	9.150	9.050	9.100	8.706	517,202
2026-06-05	9.100	9.100	9.050	9.100	8.706	112,693
2026-06-04	9.100	9.100	9.050	9.100	8.706	149,017
2026-06-02	9.050	9.100	9.050	9.100	8.706	105,110
2026-05-29	9.050	9.100	9.050	9.050	8.658	181,101
2026-05-28	9.050	9.100	9.050	9.100	8.706	122,800
2026-05-27	9.050	9.100	9.050	9.100	8.706	50,310
2026-05-26	9.100	9.100	9.050	9.100	8.706	217,852
2026-05-25	9.100	9.100	9.050	9.100	8.706	269,722
2026-05-22	9.050	9.100	9.050	9.100	8.706	76,119
2026-05-21	9.050	9.100	9.000	9.050	8.658	355,880
2026-05-20	9.050	9.100	9.050	9.100	8.706	75,801
2026-05-19	9.100	9.100	9.050	9.050	8.658	78,203
2026-05-18	9.050	9.100	9.050	9.100	8.706	73,905
2026-05-15	9.050	9.100	9.000	9.100	8.706	45,500
2026-05-14	9.050	9.100	9.000	9.050	8.658	205,011
2026-05-13	8.900	9.000	8.900	8.950	8.563	38,400
2026-05-12	8.850	8.950	8.850	8.900	8.515	29,000
2026-05-11	8.950	8.950	8.850	8.900	8.515	163,731
2026-05-08	9.000	9.000	8.900	8.950	8.563	74,412
2026-05-07	9.000	9.000	8.950	8.950	8.563	76,600
2026-05-06	9.000	9.000	8.900	9.000	8.611	18,940
2026-05-05	8.900	8.950	8.800	8.950	8.563	84,500
2026-04-30	8.950	8.950	8.900	8.900	8.515	66,300
2026-04-29	8.900	8.900	8.850	8.900	8.515	54,600
2026-04-28	8.900	8.900	8.850	8.900	8.515	37,314
2026-04-27	8.900	8.950	8.850	8.900	8.515	304,124
2026-04-24	8.900	8.900	8.850	8.900	8.515	11,848
2026-04-23	8.900	8.900	8.800	8.850	8.467	188,028
2026-04-22	8.900	8.950	8.850	8.900	8.515	60,466
2026-04-21	8.950	8.950	8.850	8.950	8.563	47,910

← NewerPage 2 of 21 · 1,214 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.