Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	14.500	14.500	14.500	14.500	12.627	100
2023-11-10	15.500	15.500	14.900	14.900	12.975	1,300
2023-11-09	15.200	18.000	15.200	15.400	13.411	765
2023-11-07	15.200	15.200	14.800	14.900	12.975	3,600
2023-11-06	15.200	15.200	14.900	14.900	12.975	7,300
2023-11-03	14.700	15.400	14.700	15.400	13.411	500
2023-11-02	14.900	14.900	14.200	14.700	12.801	1,100
2023-11-01	14.800	14.900	14.100	14.900	12.975	1,100
2023-10-31	14.900	14.900	14.900	14.900	12.975	100
2023-10-30	15.000	15.000	14.900	14.900	12.975	300
2023-10-26	15.000	15.000	14.800	14.800	12.888	3,700
2023-10-25	15.200	15.200	15.200	15.200	13.236	100
2023-10-24	15.000	15.000	15.000	15.000	13.062	100
2023-10-20	15.200	15.200	15.100	15.100	13.149	4,200
2023-10-19	15.700	15.700	15.400	15.400	13.411	900
2023-10-18	15.700	15.700	15.000	15.700	13.672	15,300
2023-10-17	16.200	16.200	15.800	15.800	13.759	4,300
2023-10-16	16.200	16.200	16.000	16.000	13.933	3,100
2023-10-11	16.100	16.400	15.900	16.400	14.281	1,900
2023-10-10	15.900	15.900	15.900	15.900	13.846	400
2023-10-09	16.500	16.500	16.000	16.000	13.933	4,200
2023-10-06	17.000	17.400	16.100	16.100	14.020	10,700
2023-10-05	17.100	17.200	16.700	16.700	14.543	4,700
2023-10-04	17.200	17.300	17.200	17.200	14.978	1,500
2023-10-03	17.000	17.000	16.900	16.900	14.717	200
2023-10-02	17.500	17.500	16.900	17.400	15.152	1,300
2023-09-29	17.200	17.200	17.100	17.100	14.891	2,600
2023-09-28	17.200	18.900	17.100	17.200	14.978	12,700
2023-09-27	17.200	17.200	17.000	17.100	14.891	9,700
2023-09-26	17.100	17.300	17.100	17.200	14.978	9,600
2023-09-25	17.000	17.000	16.900	16.900	14.717	7,000
2023-09-22	17.100	17.100	17.000	17.000	14.804	1,100
2023-09-21	17.200	17.400	17.200	17.400	15.152	200
2023-09-20	17.300	17.300	17.300	17.300	15.065	1,000
2023-09-19	17.300	17.400	17.300	17.300	15.065	900
2023-09-18	17.200	17.200	17.000	17.000	14.804	2,301
2023-09-15	17.300	17.400	17.300	17.400	15.152	25,500
2023-09-14	17.300	17.400	17.300	17.400	15.152	3,500
2023-09-13	17.100	17.100	17.100	17.100	14.891	2,000
2023-09-12	17.400	17.400	17.200	17.200	14.978	1,201
2023-09-11	17.400	17.400	17.400	17.400	15.152	400
2023-09-08	18.000	18.000	17.400	17.500	15.239	800
2023-09-07	17.400	17.400	17.300	17.300	15.065	5,300
2023-09-06	17.300	17.600	17.300	17.300	15.065	7,100
2023-09-05	17.000	17.500	17.000	17.100	14.891	1,500
2023-09-04	17.500	17.600	17.500	17.600	15.326	500
2023-09-01	17.500	17.600	17.400	17.400	15.152	5,300
2023-08-31	17.600	17.600	17.400	17.500	15.239	4,200
2023-08-30	17.400	17.400	17.400	17.400	15.152	500
2023-08-29	17.400	17.600	17.300	17.600	15.326	1,400
2023-08-28	17.700	17.700	17.400	17.600	15.326	3,800
2023-08-25	17.400	17.800	17.400	17.600	15.326	400
2023-08-24	17.300	17.600	17.300	17.400	15.152	1,100
2023-08-23	17.500	17.500	17.500	17.500	15.239	200
2023-08-22	17.200	17.400	17.200	17.400	15.152	400
2023-08-21	17.500	17.600	17.500	17.500	15.239	1,700
2023-08-18	17.500	17.500	17.500	17.500	15.239	2,500
2023-08-17	17.500	17.500	17.500	17.500	15.239	300
2023-08-16	17.400	17.700	17.000	17.100	14.891	2,800
2023-08-15	18.000	18.000	17.000	17.500	15.239	2,200

← NewerPage 10 of 18 · 1,024 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	1.0000 THB
2025-03-13	0.4500 THB
2024-03-14	0.2200 THB
2023-03-14	0.5000 THB
2022-03-11	1.0000 THB
2021-11-25	1.0000 THB
2021-03-15	0.4000 THB
2020-03-13	0.6000 THB
2019-03-14	0.2200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.