Sahamitr Pressure Container Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 9.000 | 9.000 | 8.900 | 8.900 | 8.231 | 90,526 |
| 2025-10-17 | 9.000 | 9.000 | 8.950 | 9.000 | 8.324 | 61,949 |
| 2025-10-16 | 9.000 | 9.000 | 8.950 | 9.000 | 8.324 | 24,201 |
| 2025-10-15 | 9.000 | 9.000 | 8.950 | 9.000 | 8.324 | 99,700 |
| 2025-10-14 | 9.000 | 9.050 | 8.950 | 8.950 | 8.277 | 166,608 |
| 2025-10-10 | 9.050 | 9.050 | 9.000 | 9.000 | 8.324 | 2,455,910 |
| 2025-10-09 | 9.000 | 9.050 | 9.000 | 9.050 | 8.370 | 46,601 |
| 2025-10-08 | 9.050 | 9.050 | 9.000 | 9.000 | 8.324 | 71,804 |
| 2025-10-07 | 9.050 | 9.050 | 8.950 | 9.000 | 8.324 | 106,100 |
| 2025-10-06 | 9.050 | 9.050 | 8.950 | 9.000 | 8.324 | 50,629 |
| 2025-10-03 | 9.050 | 9.050 | 9.000 | 9.050 | 8.370 | 38,001 |
| 2025-10-02 | 9.050 | 9.050 | 9.000 | 9.050 | 8.370 | 64,056 |
| 2025-10-01 | 9.000 | 9.050 | 8.950 | 9.050 | 8.370 | 51,301 |
| 2025-09-30 | 9.050 | 9.050 | 9.000 | 9.000 | 8.324 | 40,101 |
| 2025-09-29 | 9.050 | 9.050 | 9.000 | 9.050 | 8.370 | 50,000 |
| 2025-09-26 | 9.050 | 9.050 | 9.000 | 9.000 | 8.324 | 38,807 |
| 2025-09-25 | 9.000 | 9.050 | 9.000 | 9.050 | 8.370 | 43,610 |
| 2025-09-24 | 9.050 | 9.050 | 9.000 | 9.050 | 8.370 | 40,320 |
| 2025-09-23 | 9.000 | 9.050 | 9.000 | 9.050 | 8.370 | 129,692 |
| 2025-09-22 | 9.050 | 9.050 | 9.000 | 9.000 | 8.324 | 17,402 |
| 2025-09-19 | 9.100 | 9.100 | 9.000 | 9.050 | 8.370 | 140,717 |
| 2025-09-18 | 9.000 | 9.100 | 9.000 | 9.000 | 8.324 | 176,910 |
| 2025-09-17 | 9.050 | 9.050 | 9.000 | 9.000 | 8.324 | 112,522 |
| 2025-09-16 | 9.050 | 9.050 | 9.000 | 9.050 | 8.370 | 21,400 |
| 2025-09-15 | 9.050 | 9.050 | 9.000 | 9.000 | 8.324 | 56,902 |
| 2025-09-12 | 9.000 | 9.050 | 9.000 | 9.050 | 8.370 | 29,320 |
| 2025-09-11 | 9.050 | 9.050 | 9.000 | 9.050 | 8.370 | 56,500 |
| 2025-09-10 | 9.000 | 9.050 | 9.000 | 9.050 | 8.370 | 21,900 |
| 2025-09-09 | 9.050 | 9.050 | 9.000 | 9.000 | 8.324 | 18,001 |
| 2025-09-08 | 9.050 | 9.050 | 9.000 | 9.050 | 8.370 | 15,203 |
| 2025-09-05 | 9.050 | 9.050 | 9.000 | 9.050 | 8.370 | 6,821 |
| 2025-09-04 | 8.900 | 9.050 | 8.900 | 9.000 | 8.324 | 120,347 |
| 2025-09-03 | 8.900 | 9.000 | 8.900 | 9.000 | 8.324 | 217,400 |
| 2025-09-02 | 8.900 | 8.950 | 8.900 | 8.950 | 8.277 | 214,101 |
| 2025-09-01 | 8.850 | 8.900 | 8.850 | 8.850 | 8.185 | 156,540 |
| 2025-08-29 | 8.850 | 8.900 | 8.850 | 8.850 | 8.185 | 136,630 |
| 2025-08-28 | 8.850 | 8.850 | 8.800 | 8.850 | 8.185 | 62,501 |
| 2025-08-27 | 8.850 | 8.850 | 8.800 | 8.800 | 8.139 | 135,307 |
| 2025-08-26 | 8.800 | 8.850 | 8.800 | 8.800 | 8.139 | 105,339 |
| 2025-08-25 | 8.800 | 8.850 | 8.750 | 8.800 | 8.139 | 205,893 |
| 2025-08-22 | 8.800 | 8.800 | 8.600 | 8.800 | 8.139 | 146,588 |
| 2025-08-21 | 8.700 | 8.850 | 8.700 | 8.800 | 8.139 | 94,001 |
| 2025-08-20 | 8.800 | 8.900 | 8.750 | 8.800 | 8.139 | 414,791 |
| 2025-08-19 | 9.200 | 9.350 | 9.200 | 9.300 | 8.231 | 339,815 |
| 2025-08-18 | 9.250 | 9.300 | 9.200 | 9.250 | 8.187 | 323,001 |
| 2025-08-15 | 9.300 | 9.350 | 9.150 | 9.200 | 8.143 | 317,423 |
| 2025-08-14 | 9.250 | 9.400 | 9.250 | 9.300 | 8.231 | 180,678 |
| 2025-08-13 | 9.300 | 9.400 | 9.250 | 9.250 | 8.187 | 361,379 |
| 2025-08-08 | 8.800 | 9.250 | 8.800 | 9.200 | 8.143 | 728,088 |
| 2025-08-07 | 8.550 | 8.600 | 8.500 | 8.550 | 7.567 | 40,702 |
| 2025-08-06 | 8.500 | 8.550 | 8.450 | 8.550 | 7.567 | 41,000 |
| 2025-08-05 | 8.500 | 8.500 | 8.450 | 8.450 | 7.479 | 59,800 |
| 2025-08-04 | 8.550 | 8.550 | 8.450 | 8.500 | 7.523 | 42,100 |
| 2025-08-01 | 8.550 | 8.650 | 8.500 | 8.500 | 7.523 | 90,219 |
| 2025-07-31 | 8.400 | 8.550 | 8.400 | 8.500 | 7.523 | 88,230 |
| 2025-07-30 | 8.350 | 8.450 | 8.350 | 8.450 | 7.479 | 38,300 |
| 2025-07-29 | 8.450 | 8.450 | 8.400 | 8.400 | 7.435 | 40,800 |
| 2025-07-25 | 8.400 | 8.450 | 8.400 | 8.450 | 7.479 | 76,916 |
| 2025-07-24 | 8.450 | 8.500 | 8.350 | 8.400 | 7.435 | 161,680 |
| 2025-07-23 | 8.450 | 8.450 | 8.350 | 8.450 | 7.479 | 37,301 |
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.