Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	13.000	13.000	12.900	12.900	9.146	319,500
2022-02-03	13.200	13.300	12.900	13.000	9.217	898,600
2022-02-02	13.300	13.300	13.000	13.200	9.358	897,700
2022-02-01	13.200	13.300	13.100	13.300	9.429	1,348,200
2022-01-31	13.000	13.200	13.000	13.100	9.288	2,144,900
2022-01-28	12.500	13.200	12.400	12.900	9.146	3,354,100
2022-01-27	12.800	12.800	12.200	12.500	8.862	869,500
2022-01-26	12.200	12.700	12.200	12.600	8.933	1,327,800
2022-01-25	12.200	12.300	12.100	12.200	8.649	471,400
2022-01-24	12.400	12.400	12.100	12.200	8.649	751,200
2022-01-21	12.400	12.500	12.200	12.400	8.791	1,080,800
2022-01-20	12.600	12.600	12.400	12.400	8.791	583,600
2022-01-19	12.700	12.700	12.400	12.500	8.862	784,400
2022-01-18	12.900	12.900	12.600	12.600	8.933	1,118,700
2022-01-17	12.900	13.000	12.800	12.800	9.075	1,357,700
2022-01-14	12.500	12.900	12.300	12.700	9.004	2,789,000
2022-01-13	12.700	12.800	12.300	12.400	8.791	2,795,900
2022-01-12	12.700	12.800	12.600	12.600	8.933	2,043,800
2022-01-11	12.200	12.500	12.200	12.400	8.791	2,085,900
2022-01-10	12.300	12.300	12.100	12.200	8.649	1,220,100
2022-01-07	12.000	12.100	11.900	12.100	8.579	192,000
2022-01-06	12.200	12.200	11.800	12.000	8.508	1,018,300
2022-01-05	12.000	12.300	11.800	12.300	8.720	1,236,900
2022-01-04	11.800	12.000	11.800	12.000	8.508	250,800
2021-12-30	11.800	12.000	11.800	11.900	8.437	683,700
2021-12-29	11.700	11.800	11.700	11.800	8.366	308,000
2021-12-28	11.900	11.900	11.700	11.700	8.295	408,900
2021-12-27	11.900	12.000	11.800	11.800	8.366	401,800
2021-12-24	11.900	12.000	11.800	11.900	8.437	302,200
2021-12-23	11.800	12.000	11.700	11.900	8.437	689,700
2021-12-22	12.000	12.000	11.600	11.700	8.295	1,760,500
2021-12-21	12.100	12.100	11.800	11.900	8.437	1,302,700
2021-12-20	11.800	11.900	11.700	11.900	8.437	2,321,300
2021-12-17	11.700	11.700	11.600	11.700	8.295	635,500
2021-12-16	11.600	11.700	11.500	11.600	8.224	376,100
2021-12-15	11.500	11.700	11.400	11.500	8.153	712,600
2021-12-14	11.500	11.500	11.300	11.500	8.153	138,000
2021-12-13	11.400	11.500	11.300	11.400	8.082	346,400
2021-12-09	11.400	11.500	11.200	11.400	8.082	614,400
2021-12-08	11.200	11.500	11.200	11.500	8.153	784,400
2021-12-07	11.100	11.300	11.100	11.200	7.940	401,900
2021-12-03	11.200	11.300	11.000	11.100	7.870	422,800
2021-12-02	11.100	11.200	11.000	11.200	7.940	286,100
2021-12-01	11.000	11.100	10.900	11.000	7.799	597,600
2021-11-30	11.200	11.200	11.000	11.000	7.799	1,050,600
2021-11-29	11.300	11.300	11.100	11.100	7.870	567,600
2021-11-26	11.400	11.500	11.200	11.400	8.082	580,200
2021-11-25	11.400	11.500	11.300	11.500	8.153	701,600
2021-11-24	11.400	11.500	11.300	11.500	8.153	638,200
2021-11-23	11.500	11.600	11.300	11.400	8.082	863,800
2021-11-22	11.500	11.600	11.300	11.500	8.153	580,800
2021-11-19	11.400	11.600	11.300	11.500	8.153	988,000
2021-11-18	11.400	11.400	11.300	11.300	8.011	281,700
2021-11-17	11.400	11.400	11.300	11.400	8.082	454,500
2021-11-16	11.400	11.500	11.200	11.300	8.011	854,700
2021-11-15	11.200	11.400	11.100	11.400	8.082	607,000
2021-11-12	10.900	11.200	10.900	11.100	7.870	1,318,800
2021-11-11	11.400	11.500	10.900	11.100	7.870	5,091,900
2021-11-10	11.600	11.700	11.500	11.600	8.224	275,700
2021-11-09	11.500	11.700	11.400	11.600	8.224	344,000

← NewerPage 20 of 21 · 1,217 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.