Sahathai Printing & Packaging PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.000	13.400	12.900	13.300	11.710	73,712
2024-10-22	12.800	13.000	12.800	13.000	11.446	35,701
2024-10-21	12.500	12.900	12.400	12.700	11.182	57,213
2024-10-18	12.700	12.700	12.400	12.400	10.917	11,200
2024-10-17	12.500	12.700	12.400	12.600	11.093	31,000
2024-10-16	12.500	12.800	12.300	12.500	11.005	28,300
2024-10-15	12.600	12.700	12.300	12.400	10.917	16,403
2024-10-11	12.600	12.800	12.400	12.600	11.093	58,804
2024-10-10	12.400	12.600	12.400	12.600	11.093	55,200
2024-10-09	12.300	12.600	12.300	12.600	11.093	39,000
2024-10-08	12.400	12.500	12.300	12.400	10.917	20,100
2024-10-07	12.300	12.600	12.200	12.400	10.917	39,300
2024-10-04	12.300	12.300	12.100	12.100	10.653	27,800
2024-10-03	12.600	12.600	12.000	12.200	10.741	73,800
2024-10-02	12.600	12.700	12.400	12.500	11.005	63,900
2024-10-01	12.400	12.700	12.400	12.700	11.182	126,300
2024-09-30	12.300	12.700	12.200	12.400	10.917	52,500
2024-09-27	12.400	12.500	12.300	12.300	10.829	116,100
2024-09-26	12.500	12.600	12.200	12.400	10.917	191,900
2024-09-25	12.400	12.600	12.300	12.500	11.005	116,300
2024-09-24	12.000	12.500	12.000	12.400	10.917	168,400
2024-09-23	11.900	12.100	11.800	12.000	10.565	17,504
2024-09-20	12.000	12.100	11.800	12.100	10.653	67,600
2024-09-19	12.100	12.100	11.800	12.000	10.565	137,700
2024-09-18	12.200	12.200	11.900	12.100	10.653	25,600
2024-09-17	12.000	12.200	11.900	12.100	10.653	69,109
2024-09-16	12.000	12.000	11.800	12.000	10.565	39,403
2024-09-13	12.000	12.100	11.900	12.000	10.565	35,300
2024-09-12	12.000	12.100	11.900	12.000	10.565	29,226
2024-09-11	12.100	12.100	11.600	11.800	10.389	68,301
2024-09-10	12.100	12.100	11.700	12.000	10.565	85,400
2024-09-09	12.000	12.200	11.900	12.100	10.653	53,700
2024-09-06	11.900	12.100	11.900	12.100	10.653	88,401
2024-09-05	11.900	12.000	11.800	11.900	10.477	143,601
2024-09-04	11.900	12.000	11.800	12.000	10.565	33,100
2024-09-03	11.900	12.000	11.700	11.800	10.389	46,611
2024-09-02	12.000	12.000	11.700	11.800	10.389	48,703
2024-08-30	12.200	12.200	11.500	11.800	10.389	418,700
2024-08-29	12.600	12.600	11.900	12.100	10.653	272,000
2024-08-28	12.600	12.700	12.300	12.500	11.005	50,100
2024-08-27	12.400	12.700	12.200	12.600	11.093	30,642
2024-08-26	12.300	12.600	12.300	12.600	10.873	55,401
2024-08-23	12.400	12.600	12.300	12.600	10.873	51,700
2024-08-22	12.200	12.500	12.100	12.300	10.614	47,800
2024-08-21	12.600	12.600	12.100	12.500	10.787	119,004
2024-08-20	12.400	12.600	12.300	12.600	10.873	24,010
2024-08-19	12.400	12.600	12.400	12.400	10.701	63,200
2024-08-16	12.000	12.700	12.000	12.300	10.614	166,401
2024-08-15	12.600	12.700	11.700	12.300	10.614	184,360
2024-08-14	13.200	13.400	12.200	12.700	10.960	679,020
2024-08-13	13.600	14.200	13.300	14.200	12.254	149,701
2024-08-09	13.800	14.000	13.600	14.000	12.081	117,600
2024-08-08	13.500	13.800	13.300	13.800	11.909	16,800
2024-08-07	13.700	13.700	13.300	13.600	11.736	72,600
2024-08-06	12.800	13.300	12.500	13.200	11.391	203,753
2024-08-05	12.800	13.100	12.400	12.800	11.046	148,500
2024-08-02	13.300	13.400	13.100	13.400	11.564	3,200
2024-08-01	13.500	13.700	13.300	13.500	11.650	20,300
2024-07-31	13.600	13.800	13.300	13.500	11.650	63,801
2024-07-30	13.200	13.600	13.000	13.500	11.650	65,908

← NewerPage 9 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.