Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.150	9.400	9.150	9.400	7.944	500
2024-01-25	9.300	9.550	9.300	9.400	7.944	5,701
2024-01-24	9.250	9.300	9.250	9.300	7.860	7,101
2024-01-23	9.100	9.250	9.050	9.250	7.818	11,800
2024-01-22	9.150	9.300	9.050	9.300	7.860	65,300
2024-01-19	9.350	9.350	9.200	9.250	7.818	11,300
2024-01-18	9.350	9.400	9.250	9.400	7.944	2,201
2024-01-17	9.350	9.400	9.200	9.350	7.902	51,954
2024-01-16	9.550	9.550	9.400	9.450	7.987	4,600
2024-01-15	9.500	9.600	9.400	9.450	7.987	29,300
2024-01-12	9.450	9.550	9.400	9.500	8.029	15,215
2024-01-11	9.800	9.850	9.300	9.450	7.987	235,406
2024-01-10	9.850	10.000	9.850	9.900	8.367	77,705
2024-01-09	9.700	9.900	9.600	9.800	8.282	125,201
2024-01-08	9.700	9.850	9.650	9.800	8.282	10,000
2024-01-05	9.900	10.100	9.650	9.850	8.325	98,504
2024-01-04	9.900	10.100	9.600	10.000	8.451	75,600
2024-01-03	9.800	10.000	9.650	9.850	8.325	129,819
2024-01-02	9.300	9.600	9.300	9.600	8.113	171,703
2023-12-28	9.150	9.400	9.150	9.350	7.902	9,200
2023-12-27	9.400	9.400	9.300	9.350	7.902	15,000
2023-12-26	9.150	9.350	9.150	9.350	7.902	142,504
2023-12-25	9.100	9.150	9.050	9.100	7.691	19,200
2023-12-22	9.000	9.050	8.750	9.050	7.648	48,000
2023-12-21	9.000	9.000	8.850	8.950	7.564	12,100
2023-12-20	8.750	8.900	8.700	8.900	7.522	14,506
2023-12-19	8.700	8.900	8.700	8.900	7.522	34,501
2023-12-18	8.850	8.950	8.600	8.850	7.479	42,203
2023-12-15	8.750	9.000	8.750	8.950	7.564	10,100
2023-12-14	8.750	9.000	8.750	8.900	7.522	35,901
2023-12-13	8.950	9.000	8.600	8.600	7.268	85,708
2023-12-12	9.150	9.150	8.900	8.950	7.564	27,100
2023-12-08	9.100	9.150	9.000	9.100	7.691	15,105
2023-12-07	9.150	9.200	9.000	9.150	7.733	16,700
2023-12-06	9.050	9.200	9.050	9.150	7.733	2,400
2023-12-04	9.000	9.200	9.000	9.200	7.775	8,300
2023-12-01	8.950	9.400	8.950	9.150	7.733	12,900
2023-11-30	9.100	9.100	8.950	9.050	7.648	4,200
2023-11-29	9.100	9.150	8.900	9.050	7.648	20,500
2023-11-28	9.000	9.200	9.000	9.000	7.606	47,410
2023-11-27	9.150	9.200	9.000	9.050	7.648	39,700
2023-11-24	9.000	9.200	8.950	9.200	7.775	18,001
2023-11-23	9.200	9.200	9.000	9.150	7.733	2,200
2023-11-22	8.850	9.100	8.850	9.100	7.691	69,200
2023-11-21	9.000	9.000	8.900	9.000	7.606	13,407
2023-11-20	9.050	9.100	8.950	9.000	7.606	21,900
2023-11-17	8.950	9.050	8.900	9.000	7.606	21,702
2023-11-16	9.200	9.250	8.800	8.950	7.564	51,404
2023-11-15	9.100	9.200	9.050	9.200	7.775	38,300
2023-11-14	9.200	9.200	8.900	9.000	7.606	55,900
2023-11-13	9.250	9.250	8.850	9.100	7.691	28,300
2023-11-10	9.300	9.350	9.150	9.250	7.818	152,118
2023-11-09	8.800	9.300	8.600	9.150	7.733	273,000
2023-11-08	8.600	8.800	8.500	8.750	7.395	19,260
2023-11-07	8.500	8.900	8.500	8.600	7.268	8,000
2023-11-06	8.550	8.750	8.550	8.650	7.310	2,700
2023-11-03	8.550	8.650	8.550	8.600	7.268	13,300
2023-11-02	8.350	8.750	8.250	8.500	7.184	32,500
2023-11-01	8.400	8.450	8.350	8.450	7.141	54,100
2023-10-31	8.600	8.650	8.250	8.300	7.015	32,204

← NewerPage 12 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.