Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.950	8.950	8.850	8.950	8.563	47,910
2026-04-20	8.950	8.950	8.900	8.950	8.563	116,209
2026-04-17	8.950	8.950	8.850	8.950	8.563	72,101
2026-04-16	9.000	9.000	8.900	8.950	8.563	92,338
2026-04-10	9.000	9.000	8.900	8.950	8.563	122,411
2026-04-09	8.950	9.000	8.950	9.000	8.611	37,115
2026-04-08	9.000	9.000	8.900	9.000	8.611	100,846
2026-04-07	9.000	9.000	8.900	9.000	8.611	232,069
2026-04-03	9.300	9.300	9.250	9.300	8.601	123,801
2026-04-02	9.250	9.300	9.250	9.300	8.601	44,001
2026-04-01	9.250	9.300	9.200	9.300	8.601	106,295
2026-03-31	9.200	9.200	9.150	9.200	8.509	93,683
2026-03-30	9.050	9.150	9.050	9.150	8.462	46,604
2026-03-27	9.100	9.150	9.100	9.150	8.462	29,801
2026-03-26	9.150	9.200	9.000	9.100	8.416	234,900
2026-03-25	9.100	9.200	9.100	9.150	8.462	76,616
2026-03-24	9.050	9.150	9.050	9.100	8.416	79,766
2026-03-23	9.100	9.100	9.050	9.100	8.416	302,402
2026-03-20	9.100	9.150	9.100	9.150	8.462	121,101
2026-03-19	9.150	9.200	9.150	9.200	8.509	30,807
2026-03-18	9.150	9.250	9.150	9.150	8.462	38,710
2026-03-17	9.100	9.200	9.100	9.150	8.462	77,271
2026-03-16	9.100	9.150	9.100	9.150	8.462	16,727
2026-03-13	9.150	9.200	9.100	9.150	8.462	64,188
2026-03-12	9.150	9.200	9.150	9.150	8.462	53,078
2026-03-11	9.150	9.150	9.100	9.150	8.462	172,413
2026-03-10	9.100	9.150	9.050	9.150	8.462	238,209
2026-03-09	9.200	9.200	9.050	9.100	8.416	313,504
2026-03-06	9.300	9.300	9.150	9.200	8.509	115,205
2026-03-05	9.350	9.350	9.050	9.150	8.462	165,562
2026-03-04	9.200	9.200	8.900	9.000	8.324	616,822
2026-03-02	9.250	9.350	9.250	9.300	8.601	238,604
2026-02-27	9.450	9.450	9.400	9.400	8.694	61,600
2026-02-26	9.400	9.450	9.400	9.450	8.740	74,915
2026-02-25	9.400	9.450	9.400	9.450	8.740	281,125
2026-02-24	9.400	9.450	9.350	9.350	8.647	113,700
2026-02-23	9.400	9.450	9.350	9.400	8.694	253,312
2026-02-20	9.350	9.400	9.300	9.400	8.694	214,909
2026-02-19	9.300	9.400	9.250	9.350	8.647	360,704
2026-02-18	9.200	9.300	9.200	9.250	8.555	291,117
2026-02-17	9.150	9.250	9.150	9.250	8.555	93,478
2026-02-16	9.150	9.250	9.050	9.250	8.555	382,700
2026-02-13	9.150	9.200	9.100	9.100	8.416	90,867
2026-02-12	9.100	9.150	9.050	9.100	8.416	154,611
2026-02-11	9.050	9.100	9.050	9.100	8.416	38,100
2026-02-10	9.050	9.100	9.050	9.050	8.370	54,445
2026-02-09	9.050	9.150	9.000	9.100	8.416	186,227
2026-02-06	9.000	9.050	8.900	9.050	8.370	260,315
2026-02-05	9.000	9.050	9.000	9.050	8.370	4,821
2026-02-04	9.000	9.050	9.000	9.050	8.370	162,227
2026-02-03	9.000	9.050	9.000	9.050	8.370	87,244
2026-02-02	9.000	9.050	9.000	9.000	8.324	96,239
2026-01-30	9.000	9.050	9.000	9.050	8.370	161,325
2026-01-29	9.050	9.050	9.000	9.050	8.370	47,420
2026-01-28	9.050	9.050	9.000	9.050	8.370	112,320
2026-01-27	9.050	9.050	9.000	9.050	8.370	107,012
2026-01-26	9.050	9.050	9.000	9.050	8.370	82,813
2026-01-23	9.000	9.050	9.000	9.050	8.370	110,624
2026-01-22	9.100	9.100	9.000	9.000	8.324	54,800
2026-01-21	9.050	9.100	9.000	9.100	8.416	184,320

← NewerPage 3 of 21 · 1,213 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.