Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	18.300	19.200	18.300	19.000	16.546	3,200
2023-05-15	18.200	18.700	18.100	18.100	15.762	16,002
2023-05-12	18.900	19.100	18.800	19.000	16.546	1,900
2023-05-11	19.300	19.400	19.300	19.400	16.894	800
2023-05-10	19.200	19.400	19.200	19.400	16.894	800
2023-05-09	18.700	19.000	18.700	18.800	16.371	4,700
2023-05-08	18.900	18.900	18.700	18.700	16.284	41,600
2023-05-03	18.700	18.700	18.500	18.500	16.110	1,520
2023-05-02	18.700	18.800	18.700	18.800	16.371	300
2023-04-28	18.300	18.800	18.100	18.800	16.371	500
2023-04-27	19.100	19.100	18.700	18.700	16.284	800
2023-04-26	19.000	19.000	17.000	18.600	16.197	44,701
2023-04-25	18.600	18.700	18.600	18.700	16.284	2,100
2023-04-24	18.800	18.800	18.800	18.800	16.371	100
2023-04-21	18.900	19.100	18.900	19.000	16.546	900
2023-04-20	18.800	19.000	18.800	19.000	16.546	401
2023-04-19	18.800	19.000	18.700	19.000	16.546	307
2023-04-18	19.200	19.200	18.900	19.000	16.546	2,800
2023-04-17	19.200	19.200	19.200	19.200	16.720	310
2023-04-12	19.000	19.300	19.000	19.300	16.807	400
2023-04-11	19.400	19.400	18.900	19.200	16.720	500
2023-04-10	18.700	19.000	18.700	19.000	16.546	1,200
2023-04-05	20.800	20.800	18.800	19.200	16.720	1,200
2023-04-04	19.000	19.000	18.900	18.900	16.458	1,600
2023-04-03	21.300	21.300	18.600	19.000	16.546	13,222
2023-03-31	18.700	18.700	18.700	18.700	16.284	100
2023-03-28	18.900	19.200	18.900	19.200	16.720	1,201
2023-03-27	18.400	19.200	18.400	19.200	16.720	400
2023-03-23	19.300	19.300	19.300	19.300	16.807	100
2023-03-22	19.800	19.800	19.200	19.300	16.807	1,002
2023-03-21	18.100	18.500	18.100	18.200	15.849	2,300
2023-03-17	18.600	18.600	18.600	18.600	16.197	100
2023-03-16	19.100	19.100	19.000	19.000	16.546	2,100
2023-03-15	19.200	19.300	19.200	19.300	16.807	1,300
2023-03-14	19.400	19.400	19.400	19.400	16.894	103
2023-03-13	19.300	19.900	19.200	19.900	16.894	72,400
2023-03-09	20.000	20.500	20.000	20.000	16.979	2,802
2023-03-08	20.100	20.100	19.500	19.500	16.554	5,800
2023-03-03	19.500	19.500	19.500	19.500	16.554	4,500
2023-03-02	19.700	20.200	19.700	20.100	17.064	2,900
2023-03-01	19.300	19.800	19.300	19.700	16.724	23,800
2023-02-28	19.900	20.100	19.900	20.100	17.064	1,200
2023-02-27	20.000	20.100	20.000	20.100	17.064	2,400
2023-02-24	19.900	20.000	19.900	20.000	16.979	3,102
2023-02-23	19.800	19.900	19.800	19.800	16.809	55,000
2023-02-22	19.700	20.000	19.600	19.800	16.809	10,900
2023-02-21	19.600	20.000	19.600	19.700	16.724	4,102
2023-02-20	19.900	19.900	19.900	19.900	16.894	100
2023-02-17	19.900	19.900	19.800	19.800	16.809	400
2023-02-16	19.100	19.900	19.100	19.800	16.809	5,600
2023-02-14	19.200	19.900	19.200	19.900	16.894	42,613
2023-02-13	19.900	19.900	19.900	19.900	16.894	400
2023-02-10	19.900	19.900	19.900	19.900	16.894	11,900
2023-02-09	19.700	19.800	19.700	19.800	16.809	1,200
2023-02-08	19.700	19.900	19.700	19.700	16.724	5,300
2023-02-07	20.000	20.100	20.000	20.100	17.064	532
2023-02-06	20.000	20.200	20.000	20.200	17.149	5,000
2023-02-03	20.100	20.100	19.900	19.900	16.894	200
2023-02-02	20.000	20.000	19.900	20.000	16.979	1,700
2023-02-01	20.000	20.000	20.000	20.000	16.979	300

← NewerPage 12 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.