Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← SMPC.BK stock page

Sahamitr Pressure Container Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-159.5009.5509.4509.5009.50064,701
2026-10-149.5009.5009.4509.5009.50047,802
2026-10-129.5009.5009.4509.4509.45020,220
2026-10-099.5009.5509.4509.5009.50088,506
2026-10-089.5009.5009.4509.5009.50035,761
2026-10-079.4009.5009.4009.5009.500165,500
2026-10-069.4009.4509.4009.4509.45017,910
2026-10-059.4509.5009.4009.4509.450143,901
2026-10-029.3509.4509.3509.4509.45042,410
2026-10-019.3509.4009.3009.4009.40094,165
2026-09-309.3509.4009.3009.3509.350340,100
2026-09-299.4009.4009.3009.3009.300299,300
2026-09-289.4009.4509.3509.4009.400178,200
2026-09-259.5009.5009.4009.4009.400245,310
2026-09-249.5009.5009.4009.4509.450108,201
2026-09-239.5009.5009.4509.4509.450227,514
2026-09-229.5009.5509.4009.4509.450506,631
2026-09-219.5509.6009.5009.5009.500141,178
2026-09-189.5509.6009.5009.5509.55060,700
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-240.4500 THB
2026-04-070.3000 THB
2025-08-200.4000 THB
2025-04-040.2700 THB
2024-08-210.4000 THB
2024-04-040.2100 THB
2023-08-230.2100 THB
2023-04-070.4000 THB
2022-08-230.6000 THB
2022-04-070.4700 THB
2021-08-230.3500 THB
2021-04-070.4300 THB
2020-08-210.3700 THB
2020-04-070.1800 THB
2019-08-210.2400 THB
2019-04-040.3300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.