Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.900	10.000	9.900	9.950	9.326	7,100
2026-01-19	9.950	9.950	9.850	9.900	9.279	19,704
2026-01-16	9.950	9.950	9.800	9.950	9.326	15,200
2026-01-15	9.900	9.950	9.800	9.900	9.279	7,800
2026-01-14	9.900	9.950	9.800	9.950	9.326	16,100
2026-01-13	9.950	9.950	9.800	9.800	9.186	10,904
2026-01-12	9.800	10.000	9.800	9.950	9.326	18,100
2026-01-09	9.950	9.950	9.850	9.950	9.326	7,500
2026-01-08	10.000	10.000	9.850	9.950	9.326	12,001
2026-01-07	10.000	10.000	9.850	10.000	9.373	2,901
2026-01-06	9.950	10.000	9.950	9.950	9.326	3,100
2026-01-05	9.800	10.100	9.800	9.950	9.326	3,200
2025-12-30	9.750	9.800	9.750	9.750	9.139	7,300
2025-12-29	9.750	9.800	9.600	9.750	9.139	32,600
2025-12-26	9.700	9.700	9.650	9.700	9.092	12,800
2025-12-25	9.700	9.800	9.700	9.750	9.139	41,000
2025-12-24	9.700	9.700	9.650	9.700	9.092	12,637
2025-12-23	9.700	9.700	9.650	9.700	9.092	8,000
2025-12-22	9.700	9.800	9.600	9.750	9.139	12,800
2025-12-19	9.700	9.750	9.600	9.750	9.139	21,700
2025-12-18	9.700	9.750	9.650	9.750	9.139	6,300
2025-12-17	9.600	9.700	9.600	9.700	9.092	17,700
2025-12-16	9.650	9.750	9.650	9.750	9.139	16,600
2025-12-15	9.700	9.800	9.650	9.750	9.139	9,700
2025-12-12	9.700	9.750	9.650	9.750	9.139	4,900
2025-12-11	9.700	9.700	9.550	9.700	9.092	20,200
2025-12-09	9.800	9.800	9.600	9.700	9.092	25,702
2025-12-08	9.800	9.800	9.700	9.750	9.139	7,010
2025-12-04	9.700	9.800	9.650	9.800	9.186	15,400
2025-12-03	9.800	9.800	9.650	9.650	9.045	26,741
2025-12-02	9.750	9.900	9.750	9.800	9.186	18,000
2025-12-01	9.750	9.950	9.700	9.900	9.279	24,100
2025-11-28	9.900	10.100	9.800	10.000	9.373	15,300
2025-11-27	9.800	9.950	9.700	9.950	9.326	8,200
2025-11-26	9.900	10.000	9.700	9.950	9.326	23,201
2025-11-25	9.900	10.100	9.850	10.100	9.467	23,700
2025-11-24	9.900	10.100	9.900	10.100	9.467	11,800
2025-11-21	10.200	10.300	9.900	10.300	9.654	19,400
2025-11-20	10.200	10.200	9.950	10.200	9.561	6,704
2025-11-19	10.200	10.600	10.200	10.200	9.561	2,812
2025-11-18	10.200	10.200	10.000	10.200	9.561	6,601
2025-11-17	9.950	10.900	9.950	10.100	9.467	33,300
2025-11-14	10.200	10.900	10.000	10.100	9.467	20,600
2025-11-13	10.900	10.900	10.000	10.300	9.654	99,000
2025-11-12	11.000	11.000	10.900	11.000	10.311	4,901
2025-11-11	10.900	11.000	10.800	11.000	10.311	14,900
2025-11-10	10.900	10.900	10.700	10.900	10.217	3,200
2025-11-07	10.800	10.900	10.700	10.900	10.217	15,301
2025-11-06	10.700	10.900	10.700	10.900	10.217	12,900
2025-11-05	10.800	11.000	10.700	10.900	10.217	12,300
2025-11-04	11.000	11.000	10.700	10.900	10.217	23,400
2025-11-03	10.800	11.000	10.800	11.000	10.311	10,900
2025-10-31	10.800	10.800	10.700	10.800	10.123	3,501
2025-10-30	10.600	10.800	10.500	10.800	10.123	8,201
2025-10-29	10.700	10.700	10.600	10.700	10.029	13,000
2025-10-28	10.800	10.900	10.700	10.700	10.029	32,400
2025-10-27	10.900	10.900	10.800	10.900	10.217	6,101
2025-10-24	10.900	11.000	10.800	10.900	10.217	12,700
2025-10-22	10.900	11.000	10.800	10.900	10.217	4,600
2025-10-21	10.800	10.900	10.800	10.900	10.217	1,100

← NewerPage 4 of 18 · 1,056 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.