Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.500	8.500	8.350	8.400	7.435	109,500
2025-07-21	8.400	8.600	8.400	8.450	7.479	196,000
2025-07-18	8.350	8.400	8.350	8.350	7.390	60,900
2025-07-17	8.450	8.450	8.350	8.350	7.390	85,801
2025-07-16	8.350	8.400	8.300	8.400	7.435	108,800
2025-07-15	8.350	8.400	8.300	8.350	7.390	75,451
2025-07-14	8.350	8.350	8.300	8.350	7.390	31,207
2025-07-11	8.300	8.350	8.300	8.350	7.390	23,002
2025-07-09	8.450	8.450	8.300	8.350	7.390	57,305
2025-07-08	8.300	8.400	8.300	8.400	7.435	37,602
2025-07-07	8.400	8.400	8.300	8.300	7.346	25,220
2025-07-04	8.500	8.500	8.300	8.350	7.390	74,202
2025-07-03	8.350	8.450	8.350	8.400	7.435	18,801
2025-07-02	8.350	8.400	8.300	8.300	7.346	25,519
2025-07-01	8.300	8.350	8.300	8.350	7.390	47,521
2025-06-30	8.400	8.400	8.300	8.300	7.346	62,736
2025-06-27	8.400	8.400	8.350	8.350	7.390	99,164
2025-06-26	8.400	8.500	8.400	8.450	7.479	101,600
2025-06-25	8.550	8.550	8.350	8.400	7.435	6,156
2025-06-24	8.250	8.450	8.250	8.450	7.479	23,963
2025-06-23	8.350	8.350	8.300	8.350	7.390	71,375
2025-06-20	8.350	8.450	8.350	8.450	7.479	16,000
2025-06-19	8.450	8.450	8.350	8.400	7.435	49,901
2025-06-18	8.500	8.600	8.500	8.500	7.523	86,421
2025-06-17	8.500	8.500	8.450	8.500	7.523	900
2025-06-16	8.550	8.550	8.450	8.500	7.523	27,100
2025-06-13	8.550	8.550	8.450	8.500	7.523	97,224
2025-06-12	8.450	8.500	8.450	8.500	7.523	19,041
2025-06-11	8.500	8.500	8.450	8.500	7.523	18,667
2025-06-10	8.550	8.550	8.450	8.500	7.523	54,972
2025-06-09	8.600	8.600	8.500	8.550	7.567	19,601
2025-06-06	8.600	8.650	8.550	8.600	7.612	14,143
2025-06-05	8.650	8.650	8.500	8.600	7.612	21,212
2025-06-04	8.650	8.700	8.500	8.700	7.700	47,540
2025-05-30	8.650	8.700	8.600	8.700	7.700	32,305
2025-05-29	8.450	8.550	8.450	8.550	7.567	78,900
2025-05-28	8.500	8.500	8.400	8.400	7.435	105,352
2025-05-27	8.500	8.500	8.450	8.500	7.523	35,200
2025-05-26	8.500	8.550	8.450	8.500	7.523	82,442
2025-05-23	8.500	8.550	8.450	8.500	7.523	115,482
2025-05-22	8.500	8.550	8.450	8.500	7.523	171,835
2025-05-21	8.650	8.700	8.500	8.550	7.567	188,020
2025-05-20	8.600	8.700	8.600	8.700	7.700	5,800
2025-05-19	8.650	8.700	8.600	8.700	7.700	11,000
2025-05-16	8.650	8.650	8.500	8.650	7.656	236,251
2025-05-15	8.600	8.750	8.600	8.650	7.656	26,215
2025-05-14	8.650	8.750	8.650	8.750	7.744	3,200
2025-05-13	8.950	8.950	8.650	8.700	7.700	27,212
2025-05-09	8.550	8.700	8.550	8.700	7.700	54,125
2025-05-08	8.600	8.600	8.500	8.550	7.567	71,141
2025-05-07	8.450	8.600	8.450	8.600	7.612	90,311
2025-05-06	8.500	8.500	8.400	8.500	7.523	80,301
2025-05-02	8.400	8.500	8.400	8.450	7.479	74,097
2025-04-30	8.400	8.500	8.350	8.400	7.435	43,825
2025-04-29	8.350	8.400	8.350	8.400	7.435	31,702
2025-04-28	8.350	8.400	8.350	8.350	7.390	27,325
2025-04-25	8.350	8.400	8.350	8.400	7.435	20,430
2025-04-24	8.400	8.450	8.350	8.400	7.435	155,700
2025-04-23	8.350	8.400	8.350	8.400	7.435	76,027
2025-04-22	8.400	8.500	8.300	8.300	7.346	142,920

← NewerPage 6 of 21 · 1,212 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.