Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.400	11.400	11.200	11.400	11.400	28,600
2026-10-15	11.200	11.200	11.100	11.200	11.200	29,000
2026-10-14	11.100	11.400	11.100	11.400	11.400	3,100
2026-10-12	11.300	11.400	11.300	11.400	11.400	4,600
2026-10-09	11.400	11.400	11.400	11.400	11.400	2,100
2026-10-08	11.300	11.400	11.300	11.400	11.400	15,400
2026-10-07	11.200	11.500	11.100	11.300	11.300	31,200
2026-10-06	11.100	11.200	11.100	11.200	11.200	1,900
2026-10-05	11.100	11.300	11.000	11.200	11.200	35,500
2026-10-02	11.300	11.300	10.900	11.200	11.200	41,100
2026-10-01	10.900	11.300	10.900	11.300	11.300	18,600
2026-09-30	11.300	11.300	10.800	11.000	11.000	139,900
2026-09-29	11.300	11.400	11.300	11.400	11.400	16,600
2026-09-28	11.300	11.400	11.300	11.400	11.400	19,000
2026-09-25	11.700	11.700	10.800	11.300	11.300	239,280
2026-09-24	11.700	11.700	11.700	11.700	11.700	7,401
2026-09-23	11.800	11.800	11.500	11.800	11.800	24,500
2026-09-22	11.700	11.800	11.600	11.800	11.800	36,500
2026-09-21	11.800	11.800	11.700	11.700	11.700	7,900
2026-09-18	11.900	11.900	11.600	11.800	11.800	5,600
2026-09-17	11.600	11.900	11.600	11.900	11.900	13,701
2026-09-16	11.800	11.800	11.600	11.800	11.800	4,800
2026-09-15	11.800	11.800	11.600	11.800	11.800	16,104
2026-09-14	11.900	11.900	11.700	11.800	11.800	6,100
2026-09-11	11.800	11.800	11.700	11.800	11.800	17,100
2026-09-10	11.800	11.800	11.700	11.800	11.800	25,501
2026-09-09	11.800	11.800	11.600	11.800	11.800	5,403
2026-09-08	11.800	11.900	11.500	11.800	11.800	19,800
2026-09-07	11.600	11.800	11.600	11.700	11.700	39,700
2026-09-04	11.900	12.000	11.700	11.900	11.900	15,900
2026-09-03	11.900	12.000	11.700	11.900	11.900	28,600
2026-09-02	11.900	12.000	11.800	12.000	12.000	8,301
2026-09-01	12.100	12.300	11.900	12.000	12.000	10,705
2026-08-31	11.900	12.400	11.900	12.100	12.100	13,030
2026-08-28	12.100	12.200	11.900	12.100	12.100	6,500
2026-08-27	12.000	12.200	12.000	12.200	12.200	10,801
2026-08-26	12.000	12.100	11.800	12.100	12.100	24,000
2026-08-25	12.000	12.100	11.900	12.000	12.000	7,400
2026-08-24	12.300	12.300	11.900	12.100	12.100	15,309
2026-08-21	12.400	12.400	12.200	12.300	12.000	23,470
2026-08-20	12.300	12.400	12.300	12.400	12.098	30,400
2026-08-19	12.300	12.300	12.300	12.300	12.000	5,800
2026-08-18	12.300	12.400	12.200	12.300	12.000	33,700
2026-08-17	12.200	12.300	12.100	12.300	12.000	55,001
2026-08-14	12.000	12.300	12.000	12.200	11.902	80,001
2026-08-13	12.000	12.000	11.800	12.000	11.707	89,200
2026-08-11	12.100	12.200	12.100	12.200	11.902	36,100
2026-08-10	12.000	12.200	11.900	12.200	11.902	44,400
2026-08-07	11.900	12.000	11.800	12.000	11.707	51,900
2026-08-06	11.900	12.000	11.800	12.000	11.707	42,901
2026-08-05	12.100	12.200	11.800	12.000	11.707	125,700
2026-08-04	11.900	12.100	11.900	12.000	11.707	54,200
2026-08-03	11.900	12.000	11.800	12.000	11.707	106,300
2026-07-31	11.800	12.000	11.700	11.800	11.512	98,700
2026-07-30	11.900	12.100	11.600	11.900	11.610	71,400
2026-07-27	11.900	12.000	11.700	11.900	11.610	41,300
2026-07-24	11.600	11.900	11.500	11.900	11.610	80,600
2026-07-23	12.200	12.500	11.700	11.700	11.415	296,600
2026-07-22	12.400	12.500	12.000	12.100	11.805	38,900
2026-07-21	12.400	12.400	12.300	12.400	12.098	21,000

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.3000 THB
2026-04-17	0.4200 THB
2025-08-27	0.2500 THB
2025-04-16	0.4000 THB
2024-08-27	0.2500 THB
2024-04-18	0.2500 THB
2023-08-25	0.1000 THB
2023-05-03	0.2500 THB
2022-08-26	0.2000 THB

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