Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.350	8.550	8.250	8.500	7.184	32,400
2023-10-27	8.300	8.450	8.000	8.350	7.057	63,505
2023-10-26	8.600	8.650	8.400	8.400	7.099	59,300
2023-10-25	8.550	8.700	8.500	8.600	7.268	86,700
2023-10-24	8.650	8.900	8.550	8.600	7.268	71,635
2023-10-20	8.850	8.950	8.750	8.850	7.479	5,400
2023-10-19	8.950	8.950	8.950	8.950	7.564	100
2023-10-18	8.800	9.000	8.800	8.950	7.564	4,915
2023-10-17	8.750	9.000	8.750	9.000	7.606	11,430
2023-10-16	9.000	9.050	8.800	8.900	7.522	22,600
2023-10-12	9.050	9.100	8.900	9.000	7.606	4,500
2023-10-11	8.950	9.050	8.850	9.050	7.648	38,100
2023-10-10	8.900	9.100	8.900	9.050	7.648	4,300
2023-10-09	8.850	9.050	8.850	8.950	7.564	40,814
2023-10-06	9.000	9.150	9.000	9.100	7.691	31,430
2023-10-05	9.050	9.100	9.000	9.100	7.691	6,020
2023-10-04	9.200	9.200	9.050	9.050	7.648	3,700
2023-10-03	9.400	9.450	9.000	9.000	7.606	25,200
2023-10-02	9.400	9.450	9.250	9.250	7.818	5,000
2023-09-29	9.400	9.400	9.350	9.350	7.902	400
2023-09-28	9.250	9.450	9.250	9.350	7.902	47,350
2023-09-27	9.250	9.400	9.200	9.250	7.818	79,906
2023-09-26	9.550	9.550	9.350	9.400	7.944	18,700
2023-09-25	9.550	9.550	9.450	9.450	7.987	27,905
2023-09-22	9.450	9.500	9.350	9.500	8.029	17,900
2023-09-21	9.450	9.500	9.350	9.450	7.987	10,200
2023-09-20	9.350	9.450	9.300	9.400	7.944	13,601
2023-09-19	9.250	9.500	9.250	9.500	8.029	10,800
2023-09-18	9.450	9.500	9.250	9.450	7.987	40,200
2023-09-15	9.400	9.450	9.350	9.450	7.987	30,006
2023-09-14	9.200	9.500	9.000	9.400	7.944	125,398
2023-09-13	9.100	9.200	9.100	9.200	7.775	14,000
2023-09-12	9.300	9.400	9.100	9.200	7.775	12,200
2023-09-11	9.500	9.500	9.100	9.250	7.818	15,605
2023-09-08	9.150	9.750	9.150	9.350	7.902	17,700
2023-09-07	9.100	9.150	9.100	9.150	7.733	7,000
2023-09-06	9.100	9.200	9.050	9.100	7.691	33,400
2023-09-05	9.400	9.500	9.050	9.050	7.648	158,812
2023-09-04	9.500	9.600	9.400	9.450	7.987	24,355
2023-09-01	9.600	9.700	9.400	9.500	8.029	15,200
2023-08-31	9.600	9.800	9.500	9.600	8.113	95,600
2023-08-30	9.150	9.650	9.150	9.600	8.113	138,526
2023-08-29	9.100	9.200	9.050	9.200	7.775	70,502
2023-08-28	8.850	9.200	8.850	9.000	7.606	122,401
2023-08-25	8.900	9.000	8.700	8.950	7.564	125,503
2023-08-24	8.950	9.000	8.850	9.000	7.522	57,400
2023-08-23	9.000	9.000	8.850	8.950	7.480	41,000
2023-08-22	9.000	9.000	8.700	8.950	7.480	39,980
2023-08-21	9.150	9.150	8.650	8.950	7.480	30,106
2023-08-18	8.900	9.000	8.850	9.000	7.522	26,400
2023-08-17	8.900	9.100	8.800	9.000	7.522	119,100
2023-08-16	9.000	9.000	8.800	8.950	7.480	12,525
2023-08-15	8.800	8.900	8.800	8.900	7.438	23,815
2023-08-11	8.950	9.000	8.650	8.800	7.355	26,900
2023-08-10	8.850	9.000	8.850	8.850	7.396	19,500
2023-08-09	9.050	9.050	8.850	9.000	7.522	67,200
2023-08-08	9.050	9.050	9.050	9.050	7.564	101
2023-08-07	9.100	9.100	8.900	9.000	7.522	12,901
2023-08-04	9.050	9.050	8.950	9.000	7.522	4,300
2023-08-03	9.100	9.100	8.850	9.000	7.522	8,900

← NewerPage 13 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.