Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.100	14.400	14.100	14.100	11.453	257,700
2023-01-31	14.100	14.200	14.000	14.100	11.453	139,500
2023-01-30	14.200	14.300	14.000	14.200	11.534	103,700
2023-01-27	14.100	14.300	14.000	14.200	11.534	183,200
2023-01-26	14.200	14.300	13.900	14.100	11.453	267,200
2023-01-25	14.300	14.400	14.100	14.200	11.534	153,300
2023-01-24	14.300	14.500	14.200	14.300	11.615	241,900
2023-01-23	14.300	14.500	14.100	14.200	11.534	221,302
2023-01-20	14.400	14.400	14.100	14.200	11.534	68,700
2023-01-19	14.300	14.300	14.100	14.200	11.534	188,100
2023-01-18	14.400	14.400	14.200	14.300	11.615	127,600
2023-01-17	14.300	14.500	14.200	14.400	11.697	203,500
2023-01-16	14.300	14.400	14.200	14.200	11.534	119,000
2023-01-13	14.500	14.600	14.200	14.200	11.534	274,900
2023-01-12	14.400	14.500	14.400	14.500	11.778	81,600
2023-01-11	14.400	14.600	14.300	14.300	11.615	216,300
2023-01-10	14.300	14.500	14.200	14.400	11.697	280,900
2023-01-09	14.600	14.700	14.200	14.300	11.615	304,700
2023-01-06	14.600	14.700	14.500	14.600	11.859	249,300
2023-01-05	14.100	14.700	14.100	14.600	11.859	771,200
2023-01-04	14.200	14.200	14.000	14.100	11.453	89,800
2023-01-03	14.100	14.200	14.000	14.000	11.372	103,530
2022-12-30	14.100	14.100	13.900	14.000	11.372	115,600
2022-12-29	14.100	14.100	14.000	14.100	11.453	23,000
2022-12-28	14.100	14.200	13.900	14.000	11.372	168,102
2022-12-27	14.100	14.400	14.000	14.100	11.453	130,800
2022-12-26	13.700	14.000	13.700	14.000	11.372	92,500
2022-12-23	13.700	13.800	13.600	13.700	11.128	88,520
2022-12-22	13.800	13.900	13.600	13.700	11.128	273,600
2022-12-21	13.900	14.000	13.700	13.800	11.209	63,100
2022-12-20	14.200	14.300	13.700	13.900	11.291	469,800
2022-12-19	14.600	14.800	14.300	14.300	11.615	285,700
2022-12-16	14.800	15.100	14.500	14.800	12.022	557,100
2022-12-15	15.100	15.100	14.500	14.800	12.022	507,863
2022-12-14	15.200	15.500	14.900	15.100	12.265	338,000
2022-12-13	15.600	15.700	15.200	15.200	12.346	302,200
2022-12-09	15.300	15.700	15.200	15.500	12.590	555,600
2022-12-08	15.200	15.500	15.100	15.300	12.428	373,700
2022-12-07	15.900	15.900	15.300	15.300	12.428	1,513,310
2022-12-06	16.200	16.500	16.000	16.100	13.078	727,803
2022-12-02	16.000	16.300	16.000	16.100	13.078	426,187
2022-12-01	17.400	17.400	16.000	16.200	13.159	3,031,700
2022-11-30	17.000	17.500	16.800	17.300	14.052	1,000,300
2022-11-29	17.200	17.200	16.500	16.900	13.727	626,105
2022-11-28	17.000	17.300	16.800	17.200	13.971	552,200
2022-11-25	16.700	17.000	16.100	17.000	13.809	900,900
2022-11-24	16.700	16.900	16.300	16.500	13.402	807,500
2022-11-23	15.900	16.700	15.800	16.700	13.565	1,027,500
2022-11-22	16.600	17.000	15.700	15.800	12.834	1,819,714
2022-11-21	16.000	16.800	15.700	16.600	13.484	1,732,564
2022-11-18	16.000	16.200	15.300	15.900	12.915	644,700
2022-11-17	16.300	16.300	15.700	15.900	12.915	937,663
2022-11-16	14.900	16.200	14.900	16.100	13.078	3,300,624
2022-11-15	14.900	15.100	14.800	14.900	12.103	151,201
2022-11-14	15.200	15.300	14.700	14.800	12.022	643,200
2022-11-11	15.200	15.300	14.800	15.100	12.265	556,900
2022-11-10	14.800	15.400	14.800	15.100	12.265	1,173,700
2022-11-09	15.200	15.200	14.700	14.800	12.022	181,201
2022-11-08	15.000	15.200	14.800	14.900	12.103	228,100
2022-11-07	15.400	15.400	14.900	15.000	12.184	311,400

← NewerPage 16 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.