Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMPC.BK stock page

Sahamitr Pressure Container Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-209.0509.0509.0009.0508.37099,000
2026-01-199.0509.0509.0009.0508.370123,716
2026-01-169.0009.0509.0009.0508.37041,909
2026-01-159.0009.0509.0009.0508.37055,801
2026-01-148.9509.0008.9009.0008.32474,620
2026-01-139.0009.0509.0009.0008.324130,113
2026-01-129.0509.0509.0009.0508.37061,511
2026-01-098.9009.0008.9008.9508.27780,210
2026-01-088.8508.9508.8008.9508.27762,702
2026-01-078.8508.9508.8508.9508.27765,103
2026-01-068.8508.8508.8008.8508.18532,301
2026-01-058.8508.8508.7508.8008.13957,000
2025-12-308.8008.8508.7508.8008.13951,509
2025-12-298.7508.7508.7008.7508.092208,000
2025-12-268.7508.7508.7008.7508.092122,226
2025-12-258.7508.8008.7508.7508.09231,735
2025-12-248.7508.7508.7008.7508.092211,099
2025-12-238.7508.7508.7008.7508.092155,600
2025-12-228.7508.7508.7508.7508.09251,072
2025-12-198.7008.7508.7008.7008.04636,525
2025-12-188.8008.8008.7008.7008.04674,953
2025-12-178.8008.8008.7008.7508.09278,225
2025-12-168.8508.8508.7508.8008.139119,731
2025-12-158.7508.8008.7508.8008.13995,322
2025-12-128.8008.8508.7008.7508.092128,610
2025-12-118.7508.8008.7008.7508.09278,125
2025-12-098.7508.7508.7008.7508.092110,915
2025-12-088.7508.7508.7008.7008.046240,825
2025-12-048.7508.8008.7008.7508.0921,017,342
2025-12-038.7508.8008.7508.7508.09231,400
2025-12-028.7508.7508.7008.7008.04650,811
2025-12-018.8008.8008.7508.7508.09236,170
2025-11-288.8008.8008.7008.8008.139185,740
2025-11-278.8008.8008.7508.8008.13926,102
2025-11-268.7508.8008.7508.8008.13944,403
2025-11-258.8008.8508.7508.8008.13984,424
2025-11-248.8008.8508.7508.8008.13927,873
2025-11-218.8008.9008.8008.8008.139101,725
2025-11-208.8508.9008.8508.9008.23110,960
2025-11-198.8508.9008.8008.8508.18551,300
2025-11-188.8508.8508.8008.8508.18592,210
2025-11-178.8508.9008.8508.8508.18539,911
2025-11-148.9009.0008.8508.8508.18553,512
2025-11-138.8508.9008.8008.8508.18570,042
2025-11-128.9008.9508.8508.8508.18540,840
2025-11-118.9008.9508.9008.9008.23119,210
2025-11-108.8508.9008.8508.8508.18510,749
2025-11-078.9508.9508.8508.8508.1851,911
2025-11-068.8508.9508.8008.9008.231141,421
2025-11-058.8008.9508.8008.9508.27768,010
2025-11-048.8008.9008.8008.8508.18518,800
2025-11-038.8008.9008.8008.8508.18519,420
2025-10-318.8508.9008.8508.8508.1857,518
2025-10-308.8508.9008.8508.9008.2318,915
2025-10-298.8508.9008.8508.9008.231101,511
2025-10-288.8509.0008.8508.9008.23158,313
2025-10-278.9008.9508.9008.9508.27717,167
2025-10-248.8009.0008.8008.9508.27745,100
2025-10-228.8008.9008.8008.8008.13991,000
2025-10-218.9008.9508.8508.8508.18548,924
← NewerPage 4 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-240.4500 THB
2026-04-070.3000 THB
2025-08-200.4000 THB
2025-04-040.2700 THB
2024-08-210.4000 THB
2024-04-040.2100 THB
2023-08-230.2100 THB
2023-04-070.4000 THB
2022-08-230.6000 THB
2022-04-070.4700 THB
2021-08-230.3500 THB
2021-04-070.4300 THB
2020-08-210.3700 THB
2020-04-070.1800 THB
2019-08-210.2400 THB
2019-04-040.3300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.