Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.500	11.500	11.300	11.400	10.037	14,500
2025-01-21	11.200	11.500	11.200	11.500	10.125	5,900
2025-01-20	11.200	11.500	11.100	11.300	9.949	17,800
2025-01-17	11.300	11.600	11.200	11.300	9.949	5,000
2025-01-16	11.500	11.500	11.000	11.300	9.949	7,800
2025-01-15	11.500	11.500	11.300	11.300	9.949	800
2025-01-14	11.500	11.500	11.500	11.500	10.125	130
2025-01-13	11.500	11.500	11.300	11.500	10.125	7,400
2025-01-10	11.200	11.500	11.100	11.500	10.125	9,200
2025-01-09	11.500	11.600	10.900	11.200	9.861	58,900
2025-01-08	11.600	11.700	11.600	11.600	10.213	1,300
2025-01-07	11.600	11.600	11.400	11.600	10.213	21,300
2025-01-06	11.500	11.500	11.400	11.500	10.125	2,100
2025-01-03	11.500	11.700	11.400	11.500	10.125	16,300
2025-01-02	11.800	11.800	11.500	11.700	10.301	12,600
2024-12-30	11.400	11.800	11.400	11.800	10.389	6,300
2024-12-27	11.600	11.600	11.400	11.500	10.125	23,202
2024-12-26	11.600	11.700	11.500	11.500	10.125	28,800
2024-12-25	11.400	11.700	11.400	11.500	10.125	15,800
2024-12-24	11.300	11.500	11.300	11.400	10.037	1,700
2024-12-23	11.200	11.600	11.200	11.400	10.037	13,801
2024-12-20	11.300	11.300	11.000	11.100	9.773	61,900
2024-12-19	11.300	11.500	11.300	11.300	9.949	8,400
2024-12-18	11.500	11.500	11.300	11.400	10.037	11,700
2024-12-17	11.700	11.700	11.300	11.500	10.125	89,716
2024-12-16	11.700	11.700	11.700	11.700	10.301	1,100
2024-12-13	11.700	11.700	11.500	11.700	10.301	7,200
2024-12-12	11.700	11.700	11.500	11.700	10.301	4,903
2024-12-11	11.500	11.700	11.500	11.700	10.301	3,800
2024-12-09	11.600	11.700	11.500	11.700	10.301	17,900
2024-12-06	11.900	12.000	11.600	11.700	10.301	23,200
2024-12-04	11.800	11.900	11.500	11.800	10.389	14,900
2024-12-03	11.800	11.900	11.700	11.700	10.301	7,200
2024-12-02	11.800	11.900	11.700	11.900	10.477	8,700
2024-11-29	11.700	11.800	11.600	11.800	10.389	2,500
2024-11-28	12.000	12.000	11.500	11.700	10.301	58,903
2024-11-27	12.000	12.000	11.700	12.000	10.565	85,903
2024-11-26	12.300	12.400	11.800	11.900	10.477	139,901
2024-11-25	12.200	12.700	12.200	12.400	10.917	7,200
2024-11-22	12.400	12.500	12.200	12.300	10.829	11,000
2024-11-21	12.300	12.500	12.300	12.500	11.005	63,400
2024-11-20	12.500	12.500	12.400	12.400	10.917	2,600
2024-11-19	12.500	12.800	12.300	12.300	10.829	24,400
2024-11-18	12.400	12.700	12.400	12.600	11.093	19,106
2024-11-15	12.900	13.000	12.200	12.400	10.917	125,100
2024-11-14	13.200	13.700	12.800	12.900	11.358	187,702
2024-11-13	13.000	13.000	12.700	12.800	11.270	16,600
2024-11-12	12.700	13.000	12.500	12.800	11.270	35,900
2024-11-11	12.700	12.900	12.500	12.700	11.182	49,500
2024-11-08	12.800	13.000	12.700	12.700	11.182	51,200
2024-11-07	13.300	13.300	12.400	12.800	11.270	194,100
2024-11-06	13.300	13.400	13.000	13.300	11.710	34,400
2024-11-05	13.500	13.500	13.000	13.400	11.798	71,400
2024-11-04	13.300	13.500	13.200	13.400	11.798	4,701
2024-11-01	13.500	13.500	13.200	13.400	11.798	20,200
2024-10-31	13.300	13.500	13.200	13.400	11.798	14,600
2024-10-30	13.400	13.600	13.200	13.400	11.798	12,310
2024-10-29	13.300	13.700	13.200	13.400	11.798	21,407
2024-10-28	13.200	13.300	13.200	13.200	11.622	36,904
2024-10-25	13.300	13.300	13.100	13.100	11.534	24,200

← NewerPage 8 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.