Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.100	20.200	20.000	20.000	16.979	3,119
2023-01-30	20.300	20.300	20.300	20.300	17.233	2,501
2023-01-27	20.200	20.200	20.200	20.200	17.149	300
2023-01-26	19.800	19.800	19.800	19.800	16.809	2,105
2023-01-25	20.000	20.000	20.000	20.000	16.979	2,102
2023-01-24	19.900	19.900	19.900	19.900	16.894	200
2023-01-23	19.900	20.000	19.900	19.900	16.894	3,000
2023-01-20	19.700	19.900	19.700	19.900	16.894	5,500
2023-01-19	19.900	19.900	19.900	19.900	16.894	1,900
2023-01-18	20.000	20.000	20.000	20.000	16.979	204
2023-01-17	20.000	20.000	20.000	20.000	16.979	300
2023-01-16	19.700	20.200	19.700	20.100	17.064	6,405
2023-01-13	20.000	20.000	19.900	20.000	16.979	6,500
2023-01-12	19.800	20.400	19.800	20.000	16.979	5,700
2023-01-11	19.800	19.900	19.700	19.800	16.809	5,704
2023-01-10	19.900	19.900	19.900	19.900	16.894	404
2023-01-09	20.300	20.300	19.800	19.900	16.894	3,313
2023-01-06	20.200	20.200	19.900	20.000	16.979	1,800
2023-01-05	19.900	20.200	19.900	20.000	16.979	3,400
2023-01-04	19.700	19.900	19.700	19.800	16.809	2,300
2023-01-03	19.800	19.900	19.800	19.900	16.894	6,102
2022-12-30	20.300	20.400	19.700	20.400	17.318	6,000
2022-12-29	19.700	19.700	19.700	19.700	16.724	201
2022-12-28	20.200	20.200	20.200	20.200	17.149	100
2022-12-27	19.900	19.900	19.700	19.900	16.894	1,200
2022-12-26	19.700	19.800	19.700	19.700	16.724	900
2022-12-23	19.700	19.900	19.700	19.800	16.809	3,100
2022-12-22	19.800	19.800	19.500	19.800	16.809	4,401
2022-12-21	19.800	19.800	19.800	19.800	16.809	100
2022-12-20	19.500	19.800	19.500	19.700	16.724	400
2022-12-19	19.400	20.000	19.200	19.800	16.809	11,200
2022-12-16	19.700	19.700	19.700	19.700	16.724	200
2022-12-15	19.900	19.900	18.600	19.800	16.809	7,800
2022-12-14	20.000	20.000	19.800	19.800	16.809	1,500
2022-12-13	20.000	20.000	19.800	19.800	16.809	2,100
2022-12-09	19.900	19.900	19.800	19.800	16.809	200
2022-12-08	19.600	19.600	19.600	19.600	16.639	200
2022-12-07	19.500	19.700	19.500	19.700	16.724	2,800
2022-12-02	19.700	20.000	19.600	20.000	16.979	1,800
2022-12-01	20.300	20.300	20.300	20.300	17.233	200
2022-11-30	19.600	20.100	19.600	20.100	17.064	5,000
2022-11-29	20.000	20.300	19.800	19.800	16.809	700
2022-11-28	19.900	19.900	19.900	19.900	16.894	100
2022-11-25	19.700	19.900	19.700	19.900	16.894	2,500
2022-11-24	19.600	19.700	19.400	19.700	16.724	6,000
2022-11-23	20.000	20.100	20.000	20.000	16.979	3,100
2022-11-22	19.900	19.900	19.900	19.900	16.894	400
2022-11-21	19.900	19.900	19.800	19.800	16.809	1,100
2022-11-18	19.900	19.900	19.900	19.900	16.894	200
2022-11-17	20.000	20.000	19.500	19.500	16.554	300
2022-11-16	19.800	20.000	19.800	19.800	16.809	1,400
2022-11-15	20.100	20.100	19.900	20.000	16.979	1,400
2022-11-14	19.100	20.000	19.100	20.000	16.979	1,100
2022-11-11	20.000	20.000	20.000	20.000	16.979	400
2022-11-10	19.100	20.200	19.100	20.200	17.149	280
2022-11-09	20.000	20.000	20.000	20.000	16.979	205
2022-11-08	19.800	19.800	19.800	19.800	16.809	200
2022-11-03	19.900	19.900	19.900	19.900	16.894	2,800
2022-11-02	19.800	20.100	19.800	20.000	16.979	3,600
2022-11-01	20.100	20.100	20.000	20.100	17.064	1,200

← NewerPage 13 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.