Sahathai Printing & Packaging PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 14.700 | 14.800 | 14.400 | 14.400 | 11.543 | 339,633 |
| 2022-08-08 | 14.900 | 15.000 | 14.400 | 14.500 | 11.623 | 657,105 |
| 2022-08-05 | 14.400 | 14.800 | 14.400 | 14.700 | 11.783 | 783,801 |
| 2022-08-04 | 13.700 | 15.000 | 13.600 | 14.600 | 11.703 | 4,388,853 |
| 2022-08-03 | 13.700 | 13.800 | 13.400 | 13.600 | 10.901 | 487,900 |
| 2022-08-02 | 13.600 | 13.900 | 13.600 | 13.600 | 10.901 | 642,900 |
| 2022-08-01 | 13.400 | 13.900 | 13.300 | 13.700 | 10.982 | 1,942,502 |
| 2022-07-27 | 13.400 | 13.500 | 13.300 | 13.300 | 10.661 | 291,500 |
| 2022-07-26 | 13.200 | 13.700 | 13.200 | 13.200 | 10.581 | 955,033 |
| 2022-07-25 | 13.100 | 13.400 | 13.100 | 13.200 | 10.581 | 216,400 |
| 2022-07-22 | 13.600 | 13.800 | 13.000 | 13.100 | 10.501 | 1,080,600 |
| 2022-07-21 | 13.500 | 13.700 | 13.200 | 13.500 | 10.821 | 642,300 |
| 2022-07-20 | 13.200 | 13.800 | 13.100 | 13.500 | 10.821 | 2,123,869 |
| 2022-07-19 | 13.300 | 13.400 | 12.900 | 13.100 | 10.501 | 862,120 |
| 2022-07-18 | 12.700 | 13.600 | 12.600 | 13.400 | 10.741 | 2,398,567 |
| 2022-07-15 | 12.500 | 12.700 | 12.300 | 12.500 | 10.020 | 453,300 |
| 2022-07-14 | 12.600 | 12.900 | 12.400 | 12.500 | 10.020 | 507,820 |
| 2022-07-12 | 12.600 | 12.800 | 12.300 | 12.500 | 10.020 | 595,100 |
| 2022-07-11 | 12.800 | 12.800 | 12.500 | 12.500 | 10.020 | 554,202 |
| 2022-07-08 | 13.100 | 13.400 | 12.800 | 12.800 | 10.260 | 824,800 |
| 2022-07-07 | 12.700 | 13.400 | 12.600 | 13.100 | 10.501 | 1,955,441 |
| 2022-07-06 | 12.700 | 12.800 | 12.200 | 12.400 | 9.940 | 1,272,701 |
| 2022-07-05 | 13.800 | 13.800 | 12.500 | 12.500 | 10.020 | 1,729,374 |
| 2022-07-04 | 14.000 | 14.200 | 13.600 | 13.600 | 10.901 | 1,729,190 |
| 2022-07-01 | 14.800 | 15.000 | 13.900 | 13.900 | 11.142 | 2,045,755 |
| 2022-06-30 | 15.500 | 15.800 | 14.500 | 14.700 | 11.783 | 2,835,008 |
| 2022-06-29 | 15.900 | 15.900 | 15.300 | 15.500 | 12.424 | 1,920,414 |
| 2022-06-28 | 16.100 | 16.200 | 15.900 | 15.900 | 12.745 | 803,611 |
| 2022-06-27 | 16.200 | 16.500 | 16.100 | 16.100 | 12.905 | 1,177,990 |
| 2022-06-24 | 16.200 | 16.600 | 16.000 | 16.100 | 12.905 | 2,400,909 |
| 2022-06-23 | 16.200 | 16.300 | 15.900 | 16.000 | 12.825 | 1,225,563 |
| 2022-06-22 | 16.900 | 17.000 | 16.000 | 16.100 | 12.905 | 3,086,750 |
| 2022-06-21 | 17.200 | 17.400 | 16.900 | 16.900 | 13.547 | 2,315,679 |
| 2022-06-20 | 17.500 | 18.100 | 16.900 | 17.100 | 13.707 | 9,624,442 |
| 2022-06-17 | 17.200 | 18.100 | 17.000 | 17.700 | 14.188 | 23,935,660 |
| 2022-06-16 | 17.600 | 17.700 | 16.800 | 16.800 | 13.467 | 5,880,131 |
| 2022-06-15 | 18.900 | 19.100 | 17.000 | 17.200 | 13.787 | 18,868,830 |
| 2022-06-14 | 20.000 | 22.100 | 18.400 | 18.800 | 15.070 | 135,555,906 |
← NewerPage 18 of 18 · 1,058 trading days
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.