Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	17.500	17.500	17.500	17.500	15.239	700
2023-08-10	17.200	17.700	17.200	17.700	15.413	200
2023-08-09	17.400	17.400	17.400	17.400	15.152	200
2023-08-08	17.800	18.000	17.800	18.000	15.675	1,100
2023-08-07	17.600	17.600	17.600	17.600	15.326	300
2023-08-04	17.700	17.900	17.500	17.500	15.239	3,100
2023-08-03	17.700	17.700	17.300	17.300	15.065	3,600
2023-08-02	17.400	18.500	17.400	18.000	15.675	2,500
2023-07-31	18.200	18.200	17.000	17.000	14.804	3,001
2023-07-27	17.400	17.500	17.300	17.300	15.065	1,200
2023-07-26	17.800	17.800	17.800	17.800	15.501	200
2023-07-25	17.200	17.800	17.200	17.800	15.501	700
2023-07-24	18.100	18.200	16.800	18.000	15.675	5,900
2023-07-21	17.500	17.500	17.500	17.500	15.239	300
2023-07-20	18.000	18.000	17.500	17.500	15.239	8,300
2023-07-19	17.500	18.300	17.300	18.300	15.936	3,100
2023-07-18	18.000	18.200	18.000	18.000	15.675	10,100
2023-07-17	18.000	18.000	18.000	18.000	15.675	2,000
2023-07-14	18.000	18.100	18.000	18.100	15.762	400
2023-07-13	17.900	17.900	17.900	17.900	15.588	600
2023-07-12	17.800	18.100	17.000	18.000	15.675	3,900
2023-07-11	18.100	18.100	18.100	18.100	15.762	101
2023-07-10	17.900	18.100	17.500	18.100	15.762	2,100
2023-07-07	18.200	18.300	18.200	18.200	15.849	3,500
2023-07-06	18.300	18.300	18.300	18.300	15.936	300
2023-07-05	18.300	18.300	18.200	18.200	15.849	4,200
2023-07-04	18.400	18.400	18.300	18.300	15.936	400
2023-07-03	18.300	18.300	18.000	18.000	15.675	2,201
2023-06-30	18.600	18.600	18.600	18.600	16.197	400
2023-06-29	19.500	19.500	18.100	18.300	15.936	3,100
2023-06-28	18.500	18.500	17.800	18.200	15.849	102,100
2023-06-27	18.300	18.300	18.300	18.300	15.936	2,900
2023-06-26	18.500	18.500	17.900	18.300	15.936	600
2023-06-23	18.400	18.700	18.400	18.700	16.284	800
2023-06-22	17.900	18.400	17.900	18.400	16.023	1,701
2023-06-21	18.100	18.400	18.000	18.400	16.023	1,500
2023-06-20	18.100	18.600	18.100	18.400	16.023	2,502
2023-06-19	19.900	19.900	18.000	18.600	16.197	1,201
2023-06-16	18.100	18.600	18.100	18.600	16.197	901
2023-06-15	18.700	18.700	17.500	17.500	15.239	1,905
2023-06-14	18.400	18.800	18.400	18.600	16.197	3,503
2023-06-13	18.800	18.800	18.300	18.700	16.284	842
2023-06-12	18.500	19.100	18.300	18.500	16.110	5,800
2023-06-09	18.400	19.100	18.400	18.600	16.197	3,100
2023-06-08	18.900	18.900	18.400	18.400	16.023	3,100
2023-06-07	19.200	19.200	18.700	18.700	16.284	1,605
2023-06-06	19.700	19.700	18.600	19.100	16.633	1,540
2023-06-02	18.600	18.600	18.000	18.300	15.936	4,900
2023-06-01	18.000	18.700	18.000	18.600	16.197	2,203
2023-05-31	18.800	18.800	18.500	18.800	16.371	600
2023-05-30	18.800	18.900	18.600	18.600	16.197	3,701
2023-05-29	18.700	18.800	18.700	18.800	16.371	3,200
2023-05-26	18.900	18.900	18.900	18.900	16.458	700
2023-05-25	18.900	19.000	18.900	18.900	16.458	2,000
2023-05-24	18.700	18.900	18.700	18.900	16.458	700
2023-05-23	19.100	19.300	18.800	18.800	16.371	3,200
2023-05-22	18.500	18.900	18.500	18.700	16.284	9,600
2023-05-19	18.800	19.000	18.500	18.500	16.110	2,001
2023-05-18	18.900	19.000	18.500	19.000	16.546	1,001
2023-05-17	18.600	19.300	18.600	19.000	16.546	2,000

← NewerPage 11 of 18 · 1,028 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.