Sahamitr Pressure Container Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	9.900	9.950	9.900	9.950	8.545	118,605
2024-10-21	9.900	9.950	9.900	9.900	8.502	115,810
2024-10-18	9.900	9.950	9.900	9.900	8.502	282,042
2024-10-17	9.950	9.950	9.900	9.900	8.502	81,002
2024-10-16	9.850	9.950	9.850	9.900	8.502	250,121
2024-10-15	9.850	9.900	9.850	9.850	8.459	92,800
2024-10-11	9.900	9.900	9.850	9.850	8.459	78,508
2024-10-10	9.850	9.900	9.850	9.850	8.459	17,042
2024-10-09	9.850	9.850	9.850	9.850	8.459	71,550
2024-10-08	9.800	9.850	9.800	9.850	8.459	80,004
2024-10-07	9.850	9.850	9.800	9.800	8.416	110,441
2024-10-04	9.850	9.900	9.800	9.850	8.459	100,763
2024-10-03	9.850	9.900	9.850	9.850	8.459	368,977
2024-10-02	9.950	9.950	9.850	9.900	8.502	315,901
2024-10-01	9.900	9.950	9.900	9.950	8.545	143,500
2024-09-30	9.950	9.950	9.900	9.900	8.502	91,802
2024-09-27	9.900	9.950	9.900	9.900	8.502	161,852
2024-09-26	9.950	9.950	9.900	9.900	8.502	240,612
2024-09-25	9.900	9.950	9.900	9.950	8.545	292,881
2024-09-24	9.900	9.950	9.900	9.900	8.502	216,636
2024-09-23	9.900	9.950	9.850	9.900	8.502	218,623
2024-09-20	9.950	9.950	9.900	9.900	8.502	185,289
2024-09-19	9.900	9.950	9.900	9.900	8.502	147,708
2024-09-18	9.900	9.950	9.850	9.900	8.502	353,372
2024-09-17	9.850	9.900	9.800	9.850	8.459	384,297
2024-09-16	9.800	9.850	9.750	9.850	8.459	239,223
2024-09-13	9.700	9.800	9.700	9.800	8.416	211,015
2024-09-12	9.700	9.750	9.700	9.750	8.373	42,407
2024-09-11	9.750	9.750	9.700	9.700	8.330	154,363
2024-09-10	9.700	9.750	9.650	9.700	8.330	1,672,328
2024-09-09	9.650	9.750	9.650	9.750	8.373	420,251
2024-09-06	9.700	9.700	9.650	9.650	8.287	900,315
2024-09-05	9.650	9.700	9.650	9.700	8.330	75,359
2024-09-04	9.600	9.700	9.600	9.650	8.287	216,737
2024-09-03	9.650	9.650	9.600	9.600	8.245	235,560
2024-09-02	9.650	9.700	9.600	9.650	8.287	300,267
2024-08-30	9.650	9.700	9.650	9.650	8.287	526,163
2024-08-29	9.650	9.700	9.650	9.650	8.287	45,917
2024-08-28	9.650	9.700	9.600	9.650	8.287	124,641
2024-08-27	9.700	9.700	9.600	9.650	8.287	165,508
2024-08-26	9.550	9.700	9.550	9.650	8.287	400,442
2024-08-23	9.500	9.650	9.500	9.550	8.202	76,808
2024-08-22	9.600	9.600	9.500	9.550	8.202	151,520
2024-08-21	9.500	9.600	9.450	9.500	8.159	537,714
2024-08-20	10.000	10.100	9.900	9.900	8.159	491,328
2024-08-19	9.750	10.000	9.750	9.950	8.200	316,927
2024-08-16	9.750	9.750	9.700	9.750	8.035	122,356
2024-08-15	9.550	9.700	9.550	9.700	7.994	204,724
2024-08-14	9.450	9.700	9.450	9.600	7.911	314,596
2024-08-13	9.550	9.600	9.400	9.500	7.829	266,775
2024-08-09	9.550	9.650	9.400	9.500	7.829	448,397
2024-08-08	8.900	9.100	8.750	9.050	7.458	102,706
2024-08-07	8.800	8.850	8.700	8.750	7.211	32,714
2024-08-06	8.550	8.900	8.500	8.650	7.129	166,556
2024-08-05	9.150	9.150	6.450	8.550	7.046	429,874
2024-08-02	9.300	9.300	9.050	9.150	7.541	38,819
2024-08-01	9.300	9.300	9.100	9.200	7.582	32,572
2024-07-31	9.250	9.250	9.100	9.200	7.582	61,756
2024-07-30	9.350	9.350	9.100	9.100	7.499	51,978
2024-07-26	9.000	9.300	9.000	9.150	7.541	94,638

← NewerPage 9 of 21 · 1,215 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.