Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.900	9.900	9.800	9.900	9.079	3,200
2025-04-21	9.950	10.300	9.900	10.100	9.263	2,700
2025-04-18	10.000	10.000	9.800	9.950	9.125	2,400
2025-04-17	10.000	10.300	9.800	9.900	9.079	2,602
2025-04-16	9.400	10.500	9.400	10.000	9.171	7,502
2025-04-11	10.100	10.200	9.850	9.950	8.760	12,810
2025-04-10	9.700	10.500	9.700	9.950	8.760	19,200
2025-04-09	9.150	9.400	9.050	9.350	8.232	23,500
2025-04-08	9.500	9.500	9.000	9.000	7.924	42,900
2025-04-04	9.700	9.700	9.200	9.700	8.540	22,000
2025-04-03	9.850	9.850	8.800	9.650	8.496	91,500
2025-04-02	10.100	10.200	10.100	10.100	8.892	8,331
2025-04-01	10.200	10.300	10.100	10.100	8.892	25,004
2025-03-31	10.500	10.500	10.000	10.300	9.068	40,944
2025-03-28	10.500	10.600	10.500	10.500	9.245	1,600
2025-03-27	10.500	10.600	10.300	10.500	9.245	17,001
2025-03-26	10.500	10.600	10.400	10.600	9.333	3,800
2025-03-25	10.700	10.700	10.300	10.300	9.068	35,419
2025-03-24	10.600	10.700	10.500	10.700	9.421	14,400
2025-03-21	10.600	10.700	10.500	10.500	9.245	23,900
2025-03-20	10.500	10.500	10.400	10.500	9.245	43,100
2025-03-19	10.500	10.600	10.500	10.500	9.245	58,642
2025-03-18	10.500	10.700	10.400	10.500	9.245	74,002
2025-03-17	10.400	10.500	10.400	10.500	9.245	2,703
2025-03-14	10.600	10.700	10.200	10.500	9.245	45,600
2025-03-13	10.600	10.600	10.500	10.600	9.333	15,700
2025-03-12	10.600	10.700	10.400	10.600	9.333	21,100
2025-03-11	10.700	10.700	10.600	10.600	9.333	32,400
2025-03-10	10.700	10.800	10.600	10.700	9.421	64,701
2025-03-07	10.800	10.900	10.600	10.700	9.421	111,312
2025-03-06	11.100	11.100	10.700	10.800	9.509	35,101
2025-03-05	11.000	11.100	10.700	11.100	9.773	21,700
2025-03-04	10.900	11.100	10.800	10.900	9.597	25,100
2025-03-03	10.900	11.000	10.700	10.800	9.509	46,000
2025-02-28	10.800	11.200	10.500	10.900	9.597	79,904
2025-02-27	11.200	11.200	10.600	10.800	9.509	36,501
2025-02-26	10.800	11.100	10.800	11.100	9.773	26,600
2025-02-25	11.300	11.300	10.700	11.000	9.685	22,400
2025-02-24	11.300	11.400	11.100	11.300	9.949	2,900
2025-02-21	11.100	11.300	11.000	11.200	9.861	8,000
2025-02-20	11.400	11.400	10.900	11.100	9.773	23,600
2025-02-19	10.700	11.400	10.700	11.100	9.773	21,500
2025-02-18	10.700	10.800	10.600	10.800	9.509	7,000
2025-02-17	10.600	10.700	10.400	10.700	9.421	3,900
2025-02-14	10.500	10.700	10.400	10.700	9.421	9,910
2025-02-13	10.500	10.700	10.400	10.700	9.421	12,000
2025-02-11	10.500	10.700	10.500	10.500	9.245	6,400
2025-02-10	10.700	10.700	10.400	10.600	9.333	15,300
2025-02-07	10.800	10.900	10.400	10.700	9.421	27,201
2025-02-06	11.200	11.400	10.700	10.800	9.509	20,510
2025-02-05	11.200	11.200	10.900	11.100	9.773	3,100
2025-02-04	11.000	11.400	11.000	11.100	9.773	4,600
2025-02-03	11.200	11.200	10.900	11.100	9.773	29,500
2025-01-31	11.400	11.400	11.100	11.300	9.949	3,101
2025-01-30	11.200	11.400	11.200	11.400	10.037	800
2025-01-29	11.400	11.400	11.300	11.400	10.037	1,200
2025-01-28	11.300	11.500	11.200	11.400	10.037	5,100
2025-01-27	11.400	11.400	11.400	11.400	10.037	400
2025-01-24	11.200	11.500	11.200	11.500	10.125	4,600
2025-01-23	11.400	11.400	11.000	11.300	9.949	123,100

← NewerPage 7 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.