Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	8.750	8.850	8.700	8.850	7.396	53,501
2023-05-02	9.600	9.600	8.900	8.900	7.229	371,777
2023-04-28	9.550	9.650	9.550	9.600	7.798	63,301
2023-04-27	9.600	9.650	9.450	9.550	7.757	96,700
2023-04-26	9.550	9.700	9.500	9.650	7.838	177,101
2023-04-25	9.750	9.800	9.550	9.600	7.798	194,510
2023-04-24	9.800	9.800	9.700	9.750	7.920	40,600
2023-04-21	9.750	9.850	9.700	9.750	7.920	121,200
2023-04-20	10.000	10.000	9.700	9.750	7.920	635,506
2023-04-19	10.000	10.100	9.900	10.000	8.123	196,301
2023-04-18	10.000	10.100	9.950	10.000	8.123	180,609
2023-04-17	10.000	10.100	10.000	10.100	8.204	99,372
2023-04-12	10.100	10.100	10.000	10.000	8.123	182,200
2023-04-11	10.000	10.200	10.000	10.100	8.204	272,500
2023-04-10	10.000	10.100	9.950	10.000	8.123	264,600
2023-04-07	10.000	10.200	10.000	10.000	8.123	295,001
2023-04-05	10.300	10.400	9.950	10.100	8.204	450,710
2023-04-04	10.500	10.500	10.200	10.200	8.285	91,200
2023-04-03	10.300	10.300	10.100	10.300	8.366	122,200
2023-03-31	10.600	10.700	10.300	10.300	8.366	117,806
2023-03-30	10.500	10.800	10.500	10.600	8.610	114,694
2023-03-29	10.500	10.700	10.400	10.500	8.529	93,410
2023-03-28	10.600	10.600	10.400	10.500	8.529	162,304
2023-03-27	10.500	10.700	10.400	10.600	8.610	174,623
2023-03-24	10.500	10.700	10.400	10.500	8.529	292,200
2023-03-23	10.300	10.600	10.200	10.500	8.529	184,802
2023-03-22	10.500	10.500	10.300	10.400	8.448	277,601
2023-03-21	10.100	10.500	10.100	10.500	8.529	270,845
2023-03-20	10.200	10.400	10.000	10.100	8.204	331,600
2023-03-17	11.000	11.100	10.000	10.300	8.366	918,609
2023-03-16	11.300	11.300	10.800	11.000	8.935	249,500
2023-03-15	11.200	11.500	11.200	11.400	9.260	150,401
2023-03-14	11.900	11.900	11.000	11.100	9.016	315,800
2023-03-13	11.800	12.300	11.800	12.000	9.747	58,800
2023-03-10	12.100	12.200	11.900	12.000	9.747	145,600
2023-03-09	12.100	12.200	11.900	12.200	9.910	164,000
2023-03-08	11.900	12.200	11.900	12.100	9.828	62,800
2023-03-07	11.900	12.100	11.900	12.000	9.747	82,900
2023-03-03	11.700	11.900	11.700	11.800	9.585	89,400
2023-03-02	12.100	12.100	11.500	11.600	9.422	394,000
2023-03-01	12.200	12.200	11.700	12.000	9.747	479,600
2023-02-28	12.200	12.300	12.000	12.100	9.828	212,001
2023-02-27	12.500	12.700	12.000	12.200	9.910	1,201,998
2023-02-24	13.400	13.600	13.200	13.400	10.884	76,200
2023-02-23	13.500	13.500	13.300	13.400	10.884	64,600
2023-02-22	13.400	13.600	13.300	13.300	10.803	157,301
2023-02-21	13.400	13.600	13.300	13.500	10.966	82,910
2023-02-20	13.300	13.500	13.200	13.400	10.884	187,300
2023-02-17	13.600	13.600	13.000	13.400	10.884	417,955
2023-02-16	13.600	13.800	13.300	13.600	11.047	184,800
2023-02-15	13.600	13.800	13.400	13.600	11.047	179,700
2023-02-14	14.000	14.000	13.600	13.700	11.128	277,600
2023-02-13	13.700	14.000	13.700	13.900	11.291	94,800
2023-02-10	13.600	13.800	13.600	13.800	11.209	61,222
2023-02-09	13.700	13.700	13.500	13.700	11.128	392,500
2023-02-08	13.800	14.100	13.600	13.800	11.209	306,100
2023-02-07	13.800	14.000	13.600	13.800	11.209	194,100
2023-02-06	14.000	14.000	13.500	13.700	11.128	605,400
2023-02-03	14.100	14.200	13.900	14.000	11.372	544,600
2023-02-02	14.100	14.300	14.100	14.200	11.534	196,900

← NewerPage 15 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.