Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	8.950	9.100	8.950	9.050	7.564	35,621
2023-07-31	8.750	8.950	8.750	8.950	7.480	32,500
2023-07-27	8.750	8.850	8.750	8.850	7.396	38,800
2023-07-26	8.800	8.800	8.650	8.700	7.271	6,700
2023-07-25	8.650	8.800	8.650	8.750	7.313	6,146
2023-07-24	8.650	8.800	8.650	8.700	7.271	8,800
2023-07-21	8.650	8.750	8.650	8.750	7.313	22,001
2023-07-20	8.650	8.750	8.650	8.700	7.271	9,700
2023-07-19	8.700	8.800	8.500	8.650	7.229	36,080
2023-07-18	8.700	8.850	8.650	8.700	7.271	25,620
2023-07-17	8.650	8.750	8.600	8.750	7.313	28,030
2023-07-14	8.500	8.900	8.500	8.700	7.271	24,101
2023-07-13	8.600	8.650	8.500	8.550	7.146	79,950
2023-07-12	8.850	8.900	8.550	8.600	7.187	84,808
2023-07-11	9.050	9.250	8.750	8.850	7.396	114,801
2023-07-10	9.150	9.150	9.150	9.150	7.647	2,500
2023-07-07	9.200	9.200	9.100	9.150	7.647	7,100
2023-07-06	9.100	9.250	9.050	9.100	7.605	11,100
2023-07-05	9.200	9.250	9.150	9.200	7.689	17,500
2023-07-04	9.150	9.200	9.050	9.200	7.689	34,801
2023-07-03	9.100	9.200	9.100	9.150	7.647	7,800
2023-06-30	9.000	9.100	8.950	9.100	7.605	34,804
2023-06-29	8.950	9.100	8.850	9.000	7.522	45,612
2023-06-28	9.000	9.100	8.850	8.950	7.480	39,500
2023-06-27	9.150	9.250	9.000	9.100	7.605	57,939
2023-06-26	9.650	9.650	9.050	9.050	7.564	186,612
2023-06-23	9.550	9.750	9.500	9.500	7.940	36,800
2023-06-22	9.650	9.750	9.550	9.650	8.065	20,102
2023-06-21	9.750	9.750	9.500	9.500	7.940	73,000
2023-06-20	9.800	9.850	9.650	9.750	8.149	69,000
2023-06-19	9.500	9.800	9.500	9.750	8.149	55,100
2023-06-16	10.000	10.100	9.450	9.600	8.023	279,026
2023-06-15	10.300	10.500	9.950	9.950	8.316	118,100
2023-06-14	10.600	11.000	10.200	10.300	8.608	365,229
2023-06-13	9.900	10.800	9.900	10.400	8.692	783,686
2023-06-12	9.900	9.900	9.750	9.800	8.190	105,400
2023-06-09	9.550	9.750	9.450	9.750	8.149	156,001
2023-06-08	9.300	9.500	9.250	9.500	7.940	251,900
2023-06-07	9.200	9.350	9.200	9.300	7.772	77,800
2023-06-06	9.200	9.250	9.150	9.200	7.689	6,000
2023-06-02	9.150	9.250	9.150	9.250	7.731	25,500
2023-06-01	9.200	9.250	9.050	9.200	7.689	62,500
2023-05-31	9.050	9.250	9.050	9.200	7.689	63,000
2023-05-30	9.100	9.200	9.000	9.050	7.564	41,400
2023-05-29	9.200	9.200	9.000	9.100	7.605	21,300
2023-05-26	9.050	9.200	9.000	9.200	7.689	25,500
2023-05-25	9.150	9.200	9.000	9.050	7.564	39,000
2023-05-24	9.150	9.200	9.150	9.200	7.689	24,700
2023-05-23	8.850	9.100	8.800	9.100	7.605	79,200
2023-05-22	9.050	9.050	8.800	8.850	7.396	149,702
2023-05-19	9.200	9.200	8.950	9.050	7.564	39,501
2023-05-18	9.050	9.150	9.000	9.150	7.647	21,501
2023-05-17	9.050	9.050	8.950	9.050	7.564	68,900
2023-05-16	8.950	9.100	8.950	9.050	7.564	95,602
2023-05-15	9.000	9.150	8.900	8.950	7.480	90,201
2023-05-12	9.150	9.150	8.950	9.100	7.605	30,400
2023-05-11	9.150	9.200	9.050	9.200	7.689	52,100
2023-05-10	9.050	9.150	9.050	9.150	7.647	25,430
2023-05-09	9.000	9.100	9.000	9.050	7.564	25,686
2023-05-08	8.750	9.000	8.750	9.000	7.522	43,100

← NewerPage 14 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.