Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.400	15.400	14.900	15.000	12.184	311,400
2022-11-04	14.900	15.300	14.800	15.100	12.265	838,900
2022-11-03	14.600	14.900	14.600	14.700	11.940	492,400
2022-11-02	14.400	14.700	14.300	14.500	11.778	635,200
2022-11-01	13.900	14.300	13.900	14.300	11.615	143,300
2022-10-31	14.200	14.300	13.900	13.900	11.291	202,502
2022-10-28	14.400	14.400	14.000	14.000	11.372	337,500
2022-10-27	14.200	14.500	14.000	14.400	11.697	440,920
2022-10-26	14.800	14.900	14.000	14.200	11.534	871,570
2022-10-25	14.700	15.000	14.600	14.900	12.103	424,702
2022-10-21	15.200	15.200	14.600	14.600	11.859	704,303
2022-10-20	15.000	15.300	14.800	15.100	12.265	466,222
2022-10-19	15.600	15.600	14.800	15.000	12.184	788,550
2022-10-18	15.600	15.900	15.400	15.400	12.509	1,173,010
2022-10-17	15.200	15.400	14.900	15.400	12.509	90,000
2022-10-12	15.000	15.400	14.900	15.200	12.346	127,900
2022-10-11	14.700	15.300	14.700	15.100	12.265	149,500
2022-10-10	14.900	15.100	14.600	15.000	12.184	256,800
2022-10-07	15.300	15.300	14.900	15.100	12.265	205,900
2022-10-06	15.100	15.600	15.100	15.300	12.428	159,824
2022-10-05	15.600	15.600	15.200	15.200	12.346	106,206
2022-10-04	15.200	15.500	14.900	15.400	12.509	251,160
2022-10-03	15.100	15.300	14.900	14.900	12.103	210,900
2022-09-30	15.200	15.200	14.600	15.100	12.265	413,500
2022-09-29	15.800	15.900	14.900	15.000	12.184	1,240,299
2022-09-28	15.700	15.800	15.300	15.600	12.671	565,700
2022-09-27	16.700	16.900	15.700	15.700	12.753	1,638,600
2022-09-26	17.400	17.400	16.200	16.400	13.321	2,563,080
2022-09-23	17.700	17.700	17.300	17.400	14.133	376,304
2022-09-22	17.100	17.700	17.100	17.600	14.296	1,277,130
2022-09-21	17.100	17.800	16.900	17.200	13.971	960,300
2022-09-20	16.800	17.500	16.800	17.200	13.971	1,542,868
2022-09-19	17.300	17.600	16.500	16.600	13.484	2,414,007
2022-09-16	17.800	17.900	17.300	17.300	14.052	983,680
2022-09-15	18.200	18.600	17.500	17.800	14.458	2,229,075
2022-09-14	17.100	18.400	17.100	18.200	14.783	4,173,483
2022-09-13	16.000	17.600	16.000	17.400	14.133	2,737,830
2022-09-12	15.900	16.200	15.800	16.000	12.996	573,050
2022-09-09	16.000	16.100	15.800	15.800	12.834	619,116
2022-09-08	15.400	16.200	15.200	16.100	13.078	2,153,950
2022-09-07	15.400	16.100	15.300	15.400	12.509	1,736,651
2022-09-06	14.700	15.600	14.700	15.400	12.509	1,974,540
2022-09-05	14.400	14.900	14.300	14.600	11.859	744,400
2022-09-02	14.500	14.500	14.100	14.300	11.615	485,813
2022-09-01	15.000	15.000	14.100	14.300	11.615	1,278,500
2022-08-31	15.300	15.400	14.800	14.900	12.103	316,827
2022-08-30	15.100	15.400	14.800	15.300	12.428	446,110
2022-08-29	14.800	15.200	14.700	15.100	12.265	592,800
2022-08-26	15.300	15.400	15.000	15.100	12.265	322,302
2022-08-25	15.300	15.600	15.000	15.200	12.184	1,310,515
2022-08-24	14.700	15.800	14.700	15.400	12.344	3,286,366
2022-08-23	14.600	14.800	14.400	14.700	11.783	212,600
2022-08-22	14.700	14.900	14.500	14.600	11.703	525,670
2022-08-19	14.300	15.000	14.300	14.800	11.863	1,950,521
2022-08-18	14.300	14.400	14.100	14.300	11.463	271,310
2022-08-17	14.000	14.200	13.700	14.200	11.382	350,032
2022-08-16	14.100	14.100	13.500	13.800	11.062	2,448,301
2022-08-15	14.000	14.400	13.800	14.000	11.222	957,209
2022-08-11	13.900	14.400	13.700	14.000	11.222	1,007,900
2022-08-10	14.500	14.500	13.700	13.700	10.982	927,957

← NewerPage 17 of 18 · 1,058 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.