Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	13.200	13.600	13.000	13.500	11.650	65,908
2024-07-26	12.300	13.000	12.300	13.000	11.219	214,100
2024-07-25	12.200	12.500	12.000	12.300	10.614	73,800
2024-07-24	11.700	12.500	11.700	12.500	10.787	408,003
2024-07-23	12.800	12.800	11.600	12.000	10.356	890,902
2024-07-19	13.100	13.200	12.900	13.200	11.391	102,500
2024-07-18	13.400	13.400	13.000	13.300	11.477	59,200
2024-07-17	13.300	13.800	13.300	13.300	11.477	55,900
2024-07-16	14.100	14.300	13.400	13.400	11.564	203,800
2024-07-15	14.200	14.500	13.800	14.100	12.168	72,200
2024-07-12	14.500	14.500	14.100	14.300	12.340	147,000
2024-07-11	14.500	14.600	14.200	14.500	12.513	97,800
2024-07-10	14.200	14.700	14.100	14.500	12.513	264,402
2024-07-09	14.200	14.200	14.000	14.200	12.254	83,600
2024-07-08	13.700	14.200	13.700	14.200	12.254	263,300
2024-07-05	13.600	13.700	13.400	13.700	11.823	41,500
2024-07-04	13.700	13.700	13.400	13.700	11.823	50,000
2024-07-03	13.500	13.700	13.300	13.600	11.736	55,304
2024-07-02	13.800	13.900	13.300	13.600	11.736	99,600
2024-07-01	13.800	14.000	13.700	13.900	11.995	27,001
2024-06-28	14.100	14.300	13.700	14.000	12.081	98,907
2024-06-27	14.000	14.100	13.800	14.100	12.168	45,300
2024-06-26	14.300	14.300	13.800	14.000	12.081	41,201
2024-06-25	14.100	14.400	13.800	14.200	12.254	103,002
2024-06-24	14.100	14.400	14.000	14.200	12.254	215,801
2024-06-21	12.900	14.200	12.900	14.200	12.254	425,807
2024-06-20	13.000	13.300	12.900	13.200	11.391	107,500
2024-06-19	13.500	13.600	12.900	13.300	11.477	195,101
2024-06-18	13.600	13.800	13.300	13.500	11.650	82,004
2024-06-17	13.800	13.800	13.300	13.500	11.650	170,700
2024-06-14	13.900	13.900	13.500	13.800	11.909	167,800
2024-06-13	13.800	14.000	13.700	13.900	11.995	77,200
2024-06-12	13.900	14.200	13.400	13.900	11.995	324,900
2024-06-11	13.900	14.200	13.900	14.100	12.168	86,200
2024-06-10	14.000	14.400	13.700	14.000	12.081	235,600
2024-06-07	13.500	13.700	13.200	13.700	11.823	272,900
2024-06-06	14.500	14.500	13.100	13.400	11.564	706,602
2024-06-05	14.200	14.700	14.100	14.500	12.513	222,487
2024-06-04	14.700	15.000	14.400	14.400	12.427	144,811
2024-05-31	15.000	15.000	14.600	14.900	12.858	151,400
2024-05-30	14.900	14.900	14.600	14.900	12.858	77,400
2024-05-29	15.000	15.100	14.700	14.900	12.858	239,711
2024-05-28	14.800	15.000	14.600	15.000	12.944	136,603
2024-05-27	14.200	15.300	14.200	14.600	12.599	1,223,709
2024-05-24	14.000	14.200	13.700	14.200	12.254	196,502
2024-05-23	14.100	14.200	13.900	14.200	12.254	82,358
2024-05-21	14.400	14.400	14.000	14.200	12.254	68,500
2024-05-20	14.400	14.400	14.000	14.200	12.254	243,632
2024-05-17	13.700	14.000	13.700	14.000	12.081	48,500
2024-05-16	13.200	13.900	13.200	13.700	11.823	170,202
2024-05-15	13.700	14.100	13.000	13.400	11.564	442,430
2024-05-14	14.300	14.500	13.500	13.700	11.823	1,151,009
2024-05-13	13.400	13.500	13.100	13.400	11.564	100,204
2024-05-10	13.200	13.500	13.200	13.500	11.650	114,100
2024-05-09	13.500	13.600	13.100	13.400	11.564	115,000
2024-05-08	13.700	13.700	13.200	13.400	11.564	231,006
2024-05-07	12.800	13.500	12.600	13.500	11.650	251,031
2024-05-03	13.000	13.300	12.600	12.800	11.046	152,800
2024-05-02	12.600	13.200	12.500	12.900	11.132	322,201
2024-04-30	12.700	12.800	12.300	12.400	10.701	165,101

← NewerPage 10 of 18 · 1,058 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.