Sahamitr Pressure Container Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 8.500 | 8.550 | 8.400 | 8.400 | 7.435 | 46,400 |
| 2025-04-18 | 8.650 | 8.700 | 8.550 | 8.550 | 7.567 | 128,310 |
| 2025-04-17 | 8.550 | 8.650 | 8.550 | 8.600 | 7.612 | 3,241 |
| 2025-04-16 | 8.500 | 8.650 | 8.450 | 8.500 | 7.523 | 49,103 |
| 2025-04-11 | 8.550 | 8.600 | 8.500 | 8.500 | 7.523 | 27,703 |
| 2025-04-10 | 8.800 | 8.850 | 8.650 | 8.700 | 7.700 | 44,776 |
| 2025-04-09 | 7.950 | 7.950 | 7.800 | 7.900 | 6.992 | 320,933 |
| 2025-04-08 | 8.550 | 8.550 | 8.100 | 8.100 | 7.169 | 237,549 |
| 2025-04-04 | 8.750 | 8.800 | 8.650 | 8.650 | 7.656 | 172,037 |
| 2025-04-03 | 9.150 | 9.200 | 9.100 | 9.100 | 7.815 | 251,724 |
| 2025-04-02 | 9.100 | 9.200 | 9.100 | 9.200 | 7.901 | 65,800 |
| 2025-04-01 | 9.050 | 9.100 | 9.050 | 9.100 | 7.815 | 41,900 |
| 2025-03-31 | 9.100 | 9.100 | 9.000 | 9.050 | 7.772 | 110,281 |
| 2025-03-28 | 9.050 | 9.050 | 9.000 | 9.050 | 7.772 | 53,100 |
| 2025-03-27 | 9.000 | 9.050 | 8.950 | 9.000 | 7.729 | 27,785 |
| 2025-03-26 | 9.000 | 9.000 | 8.950 | 9.000 | 7.729 | 37,500 |
| 2025-03-25 | 9.000 | 9.000 | 8.950 | 9.000 | 7.729 | 121,513 |
| 2025-03-24 | 9.100 | 9.100 | 8.950 | 9.000 | 7.729 | 57,832 |
| 2025-03-21 | 9.000 | 9.000 | 8.950 | 9.000 | 7.729 | 26,600 |
| 2025-03-20 | 9.000 | 9.050 | 8.950 | 9.000 | 7.729 | 82,104 |
| 2025-03-19 | 8.900 | 8.950 | 8.900 | 8.950 | 7.686 | 47,504 |
| 2025-03-18 | 8.850 | 8.950 | 8.850 | 8.950 | 7.686 | 64,301 |
| 2025-03-17 | 9.000 | 9.000 | 8.900 | 8.950 | 7.686 | 58,816 |
| 2025-03-14 | 9.050 | 9.050 | 9.000 | 9.000 | 7.729 | 132,917 |
| 2025-03-13 | 9.000 | 9.050 | 9.000 | 9.000 | 7.729 | 87,303 |
| 2025-03-12 | 9.100 | 9.100 | 9.000 | 9.000 | 7.729 | 42,025 |
| 2025-03-11 | 9.100 | 9.100 | 9.050 | 9.100 | 7.815 | 47,502 |
| 2025-03-10 | 9.100 | 9.100 | 9.000 | 9.100 | 7.815 | 82,401 |
| 2025-03-07 | 9.050 | 9.100 | 9.050 | 9.050 | 7.772 | 31,800 |
| 2025-03-06 | 9.100 | 9.100 | 9.050 | 9.050 | 7.772 | 62,301 |
| 2025-03-05 | 9.050 | 9.100 | 9.000 | 9.050 | 7.772 | 54,700 |
| 2025-03-04 | 9.000 | 9.100 | 9.000 | 9.050 | 7.772 | 101,103 |
| 2025-03-03 | 9.050 | 9.100 | 9.000 | 9.000 | 7.729 | 102,652 |
| 2025-02-28 | 9.100 | 9.150 | 9.000 | 9.000 | 7.729 | 73,845 |
| 2025-02-27 | 9.150 | 9.200 | 9.100 | 9.150 | 7.858 | 88,036 |
| 2025-02-26 | 9.200 | 9.250 | 9.150 | 9.150 | 7.858 | 103,900 |
| 2025-02-25 | 9.250 | 9.250 | 9.200 | 9.200 | 7.901 | 49,600 |
| 2025-02-24 | 9.300 | 9.300 | 9.250 | 9.250 | 7.944 | 132,108 |
| 2025-02-21 | 9.250 | 9.300 | 9.200 | 9.250 | 7.944 | 47,612 |
| 2025-02-20 | 9.250 | 9.300 | 9.250 | 9.300 | 7.987 | 46,640 |
| 2025-02-19 | 9.250 | 9.350 | 9.250 | 9.300 | 7.987 | 35,409 |
| 2025-02-18 | 9.400 | 9.400 | 9.200 | 9.250 | 7.944 | 118,900 |
| 2025-02-17 | 9.100 | 9.200 | 9.050 | 9.150 | 7.858 | 128,401 |
| 2025-02-14 | 9.000 | 9.150 | 9.000 | 9.050 | 7.772 | 46,301 |
| 2025-02-13 | 9.050 | 9.100 | 9.000 | 9.050 | 7.772 | 34,366 |
| 2025-02-11 | 9.000 | 9.100 | 9.000 | 9.050 | 7.772 | 46,258 |
| 2025-02-10 | 9.000 | 9.050 | 9.000 | 9.000 | 7.729 | 115,248 |
| 2025-02-07 | 9.050 | 9.100 | 9.000 | 9.000 | 7.729 | 42,243 |
| 2025-02-06 | 9.100 | 9.250 | 9.050 | 9.050 | 7.772 | 103,803 |
| 2025-02-05 | 9.200 | 9.250 | 9.100 | 9.150 | 7.858 | 71,910 |
| 2025-02-04 | 9.200 | 9.300 | 9.200 | 9.200 | 7.901 | 29,946 |
| 2025-02-03 | 9.250 | 9.250 | 9.150 | 9.200 | 7.901 | 109,000 |
| 2025-01-31 | 9.450 | 9.450 | 9.200 | 9.250 | 7.944 | 183,306 |
| 2025-01-30 | 9.350 | 9.450 | 9.350 | 9.450 | 8.116 | 53,513 |
| 2025-01-29 | 9.350 | 9.400 | 9.350 | 9.350 | 8.030 | 32,712 |
| 2025-01-28 | 9.350 | 9.450 | 9.350 | 9.350 | 8.030 | 64,039 |
| 2025-01-27 | 9.350 | 9.450 | 9.350 | 9.400 | 8.073 | 21,951 |
| 2025-01-24 | 9.350 | 9.400 | 9.350 | 9.400 | 8.073 | 48,801 |
| 2025-01-23 | 9.300 | 9.350 | 9.250 | 9.350 | 8.030 | 25,351 |
| 2025-01-22 | 9.300 | 9.300 | 9.250 | 9.300 | 7.987 | 27,709 |
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.