Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.600	12.000	11.600	12.000	10.356	45,800
2024-04-25	11.700	11.900	11.600	11.900	10.269	148,600
2024-04-24	11.700	11.900	11.500	11.700	10.097	23,201
2024-04-23	11.500	11.700	11.400	11.700	10.097	42,101
2024-04-22	11.100	11.500	11.100	11.500	9.924	167,200
2024-04-19	11.600	11.600	10.900	11.100	9.579	211,400
2024-04-18	11.800	12.000	11.600	11.700	10.097	83,100
2024-04-17	12.000	12.100	11.600	12.100	10.226	145,500
2024-04-11	12.100	12.200	11.900	12.000	10.142	193,000
2024-04-10	12.600	12.900	12.100	12.200	10.311	230,600
2024-04-09	12.000	12.500	12.000	12.300	10.395	134,500
2024-04-05	11.800	12.000	11.800	12.000	10.142	31,100
2024-04-04	12.200	12.400	11.800	12.000	10.142	190,800
2024-04-03	12.400	12.500	12.300	12.300	10.395	58,942
2024-04-02	12.400	12.500	12.300	12.500	10.564	163,800
2024-04-01	12.200	12.700	12.200	12.400	10.480	233,012
2024-03-29	12.300	12.600	11.800	12.200	10.311	260,700
2024-03-28	11.800	12.700	11.800	12.300	10.395	754,316
2024-03-27	12.200	12.500	11.300	11.500	9.719	783,127
2024-03-26	12.100	12.500	12.000	12.200	10.311	232,741
2024-03-25	12.200	12.400	11.900	12.200	10.311	279,901
2024-03-22	12.500	12.500	12.200	12.300	10.395	125,700
2024-03-21	12.400	12.700	12.300	12.500	10.564	80,700
2024-03-20	12.700	12.900	12.300	12.400	10.480	251,427
2024-03-19	12.300	12.700	12.100	12.500	10.564	354,321
2024-03-18	12.500	12.700	11.900	12.300	10.395	485,001
2024-03-15	13.000	13.700	12.500	12.600	10.649	1,039,352
2024-03-14	13.200	13.200	12.900	13.000	10.987	287,201
2024-03-13	12.700	13.000	12.500	12.800	10.818	345,501
2024-03-12	13.400	13.700	12.600	12.700	10.733	799,931
2024-03-11	13.300	14.100	13.100	13.300	11.240	2,810,105
2024-03-08	11.500	12.400	11.400	12.400	10.480	2,087,704
2024-03-07	11.600	12.000	11.300	11.400	9.635	1,318,605
2024-03-06	10.100	11.100	9.900	10.800	9.127	911,555
2024-03-05	9.900	10.000	9.850	9.900	8.367	195,600
2024-03-04	9.800	9.950	9.800	9.950	8.409	31,105
2024-03-01	9.800	10.100	9.800	9.850	8.325	50,200
2024-02-29	9.950	9.950	9.600	9.800	8.282	54,500
2024-02-28	9.750	10.100	9.750	9.800	8.282	273,091
2024-02-27	9.300	9.400	9.150	9.300	7.860	97,802
2024-02-23	9.550	9.550	9.350	9.400	7.944	37,600
2024-02-22	9.550	9.550	9.500	9.550	8.071	4,004
2024-02-21	9.550	9.600	9.500	9.550	8.071	4,400
2024-02-20	9.600	9.600	9.400	9.550	8.071	35,600
2024-02-19	9.600	9.600	9.500	9.600	8.113	19,900
2024-02-16	9.700	9.700	9.500	9.600	8.113	16,900
2024-02-15	9.550	9.700	9.550	9.700	8.198	26,600
2024-02-14	9.400	9.700	9.400	9.550	8.071	8,700
2024-02-13	9.550	9.600	9.500	9.550	8.071	2,130
2024-02-12	9.600	9.600	9.400	9.550	8.071	17,701
2024-02-09	9.650	9.650	9.450	9.600	8.113	7,510
2024-02-08	9.700	9.700	9.500	9.500	8.029	5,831
2024-02-07	9.650	9.700	9.550	9.650	8.156	19,300
2024-02-06	9.600	9.650	9.450	9.650	8.156	12,401
2024-02-05	9.400	9.650	9.350	9.400	7.944	11,400
2024-02-02	9.500	9.500	9.350	9.350	7.902	110,855
2024-02-01	9.400	9.500	9.400	9.400	7.944	8,403
2024-01-31	9.400	9.400	9.400	9.400	7.944	100
2024-01-30	9.250	9.400	9.150	9.350	7.902	34,810
2024-01-29	9.350	9.400	9.150	9.400	7.944	9,000

← NewerPage 11 of 18 · 1,057 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.