Sahamitr Pressure Container Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.300 | 9.300 | 9.250 | 9.250 | 7.944 | 27,301 |
| 2025-01-20 | 9.350 | 9.350 | 9.250 | 9.300 | 7.987 | 18,404 |
| 2025-01-17 | 9.300 | 9.350 | 9.250 | 9.300 | 7.987 | 24,501 |
| 2025-01-16 | 9.300 | 9.350 | 9.250 | 9.250 | 7.944 | 59,000 |
| 2025-01-15 | 9.300 | 9.400 | 9.200 | 9.200 | 7.901 | 178,310 |
| 2025-01-14 | 9.250 | 9.350 | 9.250 | 9.350 | 8.030 | 25,420 |
| 2025-01-13 | 9.400 | 9.400 | 9.300 | 9.300 | 7.987 | 32,330 |
| 2025-01-10 | 9.300 | 9.400 | 9.300 | 9.350 | 8.030 | 28,211 |
| 2025-01-09 | 9.400 | 9.400 | 9.300 | 9.300 | 7.987 | 74,405 |
| 2025-01-08 | 9.400 | 9.450 | 9.350 | 9.400 | 8.073 | 60,609 |
| 2025-01-07 | 9.400 | 9.450 | 9.350 | 9.400 | 8.073 | 76,700 |
| 2025-01-06 | 9.400 | 9.400 | 9.350 | 9.350 | 8.030 | 41,422 |
| 2025-01-03 | 9.350 | 9.400 | 9.350 | 9.350 | 8.030 | 58,049 |
| 2025-01-02 | 9.350 | 9.400 | 9.350 | 9.400 | 8.073 | 11,900 |
| 2024-12-30 | 9.350 | 9.450 | 9.350 | 9.400 | 8.073 | 32,315 |
| 2024-12-27 | 9.350 | 9.400 | 9.350 | 9.350 | 8.030 | 18,513 |
| 2024-12-26 | 9.350 | 9.400 | 9.350 | 9.350 | 8.030 | 97,400 |
| 2024-12-25 | 9.350 | 9.400 | 9.350 | 9.350 | 8.030 | 18,706 |
| 2024-12-24 | 9.350 | 9.350 | 9.300 | 9.350 | 8.030 | 16,703 |
| 2024-12-23 | 9.300 | 9.350 | 9.300 | 9.300 | 7.987 | 33,200 |
| 2024-12-20 | 9.300 | 9.350 | 9.250 | 9.300 | 7.987 | 49,715 |
| 2024-12-19 | 9.250 | 9.350 | 9.250 | 9.300 | 7.987 | 45,502 |
| 2024-12-18 | 9.300 | 9.300 | 9.250 | 9.250 | 7.944 | 56,010 |
| 2024-12-17 | 9.300 | 9.350 | 9.250 | 9.250 | 7.944 | 39,100 |
| 2024-12-16 | 9.200 | 9.300 | 9.200 | 9.250 | 7.944 | 82,800 |
| 2024-12-13 | 9.200 | 9.250 | 9.200 | 9.200 | 7.901 | 94,727 |
| 2024-12-12 | 9.250 | 9.250 | 9.200 | 9.200 | 7.901 | 83,311 |
| 2024-12-11 | 9.150 | 9.250 | 9.150 | 9.250 | 7.944 | 98,801 |
| 2024-12-09 | 9.200 | 9.250 | 9.150 | 9.200 | 7.901 | 107,934 |
| 2024-12-06 | 9.300 | 9.300 | 9.150 | 9.250 | 7.944 | 55,084 |
| 2024-12-04 | 9.450 | 9.450 | 9.200 | 9.250 | 7.944 | 10,375 |
| 2024-12-03 | 9.450 | 9.450 | 9.350 | 9.400 | 8.073 | 9,326 |
| 2024-12-02 | 9.450 | 9.450 | 9.300 | 9.350 | 8.030 | 9,136 |
| 2024-11-29 | 9.200 | 9.400 | 9.150 | 9.400 | 8.073 | 33,140 |
| 2024-11-28 | 9.050 | 9.200 | 9.050 | 9.150 | 7.858 | 38,101 |
| 2024-11-27 | 9.350 | 9.350 | 9.050 | 9.100 | 7.815 | 118,100 |
| 2024-11-26 | 9.400 | 9.400 | 9.300 | 9.300 | 7.987 | 102,523 |
| 2024-11-25 | 9.450 | 9.450 | 9.300 | 9.350 | 8.030 | 73,993 |
| 2024-11-22 | 9.250 | 9.350 | 9.250 | 9.350 | 8.030 | 92,542 |
| 2024-11-21 | 9.150 | 9.250 | 9.150 | 9.200 | 7.901 | 46,858 |
| 2024-11-20 | 9.200 | 9.200 | 9.150 | 9.150 | 7.858 | 9,302 |
| 2024-11-19 | 9.200 | 9.250 | 9.150 | 9.200 | 7.901 | 41,422 |
| 2024-11-18 | 9.250 | 9.250 | 9.100 | 9.150 | 7.858 | 76,937 |
| 2024-11-15 | 9.200 | 9.300 | 9.200 | 9.250 | 7.944 | 91,862 |
| 2024-11-14 | 9.300 | 9.300 | 9.200 | 9.250 | 7.944 | 30,853 |
| 2024-11-13 | 9.300 | 9.300 | 9.250 | 9.300 | 7.987 | 94,000 |
| 2024-11-12 | 9.400 | 9.450 | 9.250 | 9.250 | 7.944 | 139,357 |
| 2024-11-11 | 9.600 | 9.600 | 9.500 | 9.500 | 8.159 | 16,803 |
| 2024-11-08 | 9.450 | 9.550 | 9.300 | 9.550 | 8.202 | 164,638 |
| 2024-11-07 | 9.750 | 9.800 | 9.500 | 9.650 | 8.287 | 193,109 |
| 2024-11-06 | 9.800 | 9.850 | 9.750 | 9.750 | 8.373 | 45,805 |
| 2024-11-05 | 9.900 | 9.900 | 9.800 | 9.800 | 8.416 | 124,120 |
| 2024-11-04 | 9.900 | 9.950 | 9.850 | 9.850 | 8.459 | 124,842 |
| 2024-11-01 | 9.800 | 9.850 | 9.800 | 9.850 | 8.459 | 64,216 |
| 2024-10-31 | 9.750 | 9.850 | 9.750 | 9.800 | 8.416 | 96,136 |
| 2024-10-30 | 9.800 | 9.800 | 9.750 | 9.750 | 8.373 | 49,190 |
| 2024-10-29 | 9.800 | 9.850 | 9.800 | 9.850 | 8.459 | 7,906 |
| 2024-10-28 | 9.900 | 9.900 | 9.800 | 9.800 | 8.416 | 187,601 |
| 2024-10-25 | 9.900 | 9.900 | 9.850 | 9.900 | 8.502 | 68,700 |
| 2024-10-24 | 9.900 | 9.950 | 9.850 | 9.900 | 8.502 | 110,502 |
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.