Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.700	9.700	9.650	9.700	8.896	1,700
2025-07-21	9.700	9.700	9.600	9.700	8.896	26,900
2025-07-18	9.600	9.700	9.550	9.650	8.850	28,600
2025-07-17	9.600	9.700	9.600	9.700	8.896	12,000
2025-07-16	9.700	9.700	9.600	9.700	8.896	5,600
2025-07-15	9.700	9.700	9.600	9.700	8.896	7,800
2025-07-14	9.600	9.700	9.550	9.650	8.850	17,000
2025-07-11	9.600	9.600	9.500	9.600	8.804	2,400
2025-07-09	9.600	9.600	9.600	9.600	8.804	604
2025-07-08	9.700	9.700	9.200	9.600	8.804	14,302
2025-07-07	9.700	9.700	9.500	9.700	8.896	26,301
2025-07-04	9.700	9.700	9.600	9.700	8.896	19,530
2025-07-03	9.700	9.700	9.500	9.700	8.896	18,600
2025-07-02	9.650	9.650	9.650	9.650	8.850	1,201
2025-07-01	9.750	9.750	9.500	9.700	8.896	12,400
2025-06-30	9.750	9.750	9.700	9.700	8.896	400
2025-06-27	9.750	9.750	9.700	9.700	8.896	270
2025-06-26	9.450	9.750	9.450	9.650	8.850	22,100
2025-06-25	9.750	9.750	9.450	9.550	8.758	62,300
2025-06-24	9.700	9.700	9.500	9.650	8.850	42,400
2025-06-23	9.650	9.650	9.550	9.600	8.804	3,500
2025-06-20	9.600	9.600	9.500	9.600	8.804	8,202
2025-06-19	9.700	9.850	9.500	9.550	8.758	55,700
2025-06-18	9.850	9.850	9.650	9.750	8.942	25,500
2025-06-17	9.900	9.900	9.700	9.850	9.034	19,800
2025-06-16	9.800	9.900	9.750	9.800	8.988	33,300
2025-06-13	9.800	9.950	9.650	9.900	9.079	5,100
2025-06-12	9.850	9.850	9.800	9.850	9.034	2,900
2025-06-11	9.950	9.950	9.850	9.950	9.125	1,500
2025-06-10	9.900	9.950	9.800	9.900	9.079	9,702
2025-06-09	9.850	9.850	9.750	9.850	9.034	12,103
2025-06-06	9.850	9.950	9.850	9.850	9.034	2,800
2025-06-05	9.900	10.000	9.800	9.950	9.125	4,300
2025-06-04	10.000	10.000	9.850	10.000	9.171	2,200
2025-05-30	10.100	10.100	9.900	10.000	9.171	2,900
2025-05-29	10.000	10.200	10.000	10.000	9.171	21,800
2025-05-28	9.700	9.900	9.700	9.800	8.988	7,600
2025-05-27	9.750	9.800	9.650	9.800	8.988	13,700
2025-05-26	9.950	9.950	9.500	9.900	9.079	35,300
2025-05-23	10.000	10.000	9.800	9.800	8.988	10,600
2025-05-22	9.900	10.100	9.750	9.800	8.988	11,200
2025-05-21	10.000	10.300	9.700	9.900	9.079	17,100
2025-05-20	10.000	10.000	9.800	10.000	9.171	9,900
2025-05-19	10.000	10.300	9.800	10.100	9.263	53,803
2025-05-16	10.400	10.400	9.950	10.400	9.538	24,400
2025-05-15	10.700	10.700	10.200	10.400	9.538	29,900
2025-05-14	10.400	10.700	10.200	10.700	9.813	265,000
2025-05-13	9.950	10.000	9.900	10.000	9.171	4,300
2025-05-09	10.000	10.000	9.900	9.950	9.125	16,800
2025-05-08	9.800	10.100	9.800	10.000	9.171	4,903
2025-05-07	10.100	10.100	9.850	10.100	9.263	41,400
2025-05-06	10.000	10.400	9.800	10.000	9.171	9,600
2025-05-02	9.900	10.200	9.900	10.000	9.171	2,506
2025-04-30	10.100	10.300	10.100	10.100	9.263	2,400
2025-04-29	10.000	10.000	9.900	10.000	9.171	3,200
2025-04-28	9.900	10.100	9.900	9.950	9.125	4,901
2025-04-25	9.850	10.100	9.850	9.900	9.079	18,100
2025-04-24	9.850	10.000	9.850	10.000	9.171	400
2025-04-23	10.000	10.000	9.800	9.900	9.079	1,402
2025-04-22	9.900	9.900	9.800	9.900	9.079	3,200

← NewerPage 6 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.