Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	19.400	20.100	19.400	19.900	16.894	1,600
2022-10-28	20.000	20.000	20.000	20.000	16.979	2,800
2022-10-27	19.700	19.700	19.700	19.700	16.724	100
2022-10-26	20.000	20.000	20.000	20.000	16.979	100
2022-10-25	19.500	19.700	19.300	19.400	16.469	600
2022-10-21	19.800	19.800	19.800	19.800	16.809	1,000
2022-10-20	20.000	20.100	20.000	20.100	17.064	400
2022-10-19	20.000	20.000	20.000	20.000	16.979	100
2022-10-17	19.700	19.700	19.700	19.700	16.724	400
2022-10-12	19.700	19.700	19.700	19.700	16.724	100
2022-10-11	19.100	20.000	19.100	20.000	16.979	3,100
2022-10-10	19.900	19.900	19.800	19.800	16.809	200
2022-10-07	20.100	20.400	19.500	20.000	16.979	1,769
2022-10-06	20.100	20.100	20.000	20.000	16.979	1,000
2022-10-05	19.900	20.100	19.800	19.800	16.809	1,000
2022-10-04	19.400	19.900	19.400	19.900	16.894	1,200
2022-10-03	20.300	20.300	20.300	20.300	17.233	400
2022-09-29	19.800	19.900	19.800	19.800	16.809	1,200
2022-09-28	18.900	19.400	18.800	19.400	16.469	7,405
2022-09-27	20.000	20.000	19.800	19.800	16.809	2,100
2022-09-26	20.100	20.200	20.000	20.000	16.979	3,300
2022-09-23	20.100	20.100	20.000	20.000	16.979	3,600
2022-09-22	20.000	20.000	19.900	19.900	16.894	706
2022-09-21	20.000	20.100	20.000	20.000	16.979	700
2022-09-20	20.100	20.100	20.000	20.000	16.979	900
2022-09-19	20.100	20.100	20.000	20.100	17.064	1,301
2022-09-16	20.600	20.600	20.000	20.100	17.064	3,900
2022-09-15	20.000	20.000	20.000	20.000	16.979	500
2022-09-14	20.000	20.000	20.000	20.000	16.979	3,900
2022-09-13	20.200	20.200	20.000	20.000	16.979	1,000
2022-09-12	20.400	20.400	20.100	20.100	17.064	7,100
2022-09-09	19.900	20.400	19.800	20.400	17.318	32,000
2022-09-08	20.200	20.600	20.000	20.000	16.979	20,400
2022-09-07	20.600	20.600	20.500	20.500	17.403	4,300
2022-09-06	20.600	20.600	20.500	20.500	17.403	500
2022-09-02	20.800	20.900	20.800	20.800	17.658	11,801
2022-09-01	20.900	20.900	20.800	20.800	17.658	14,000
2022-08-31	20.900	21.000	20.800	20.800	17.658	2,400
2022-08-30	20.800	20.900	20.500	20.900	17.743	2,600
2022-08-29	20.900	21.000	20.800	20.900	17.743	3,100
2022-08-26	21.100	21.100	21.000	21.000	17.828	2,300
2022-08-25	20.800	21.000	20.800	21.000	17.828	1,500
2022-08-24	20.900	21.100	20.800	20.800	17.658	3,801
2022-08-23	20.700	20.900	20.700	20.900	17.743	200
2022-08-22	20.800	20.900	20.700	20.700	17.573	2,100
2022-08-19	21.100	21.100	21.000	21.100	17.913	2,300
2022-08-18	21.200	21.200	21.000	21.000	17.828	3,001
2022-08-17	21.000	21.200	20.900	21.100	17.913	2,300
2022-08-16	21.000	21.600	20.900	21.100	17.913	18,200
2022-08-15	21.100	21.100	21.100	21.100	17.913	1,900
2022-08-11	20.900	21.100	20.900	21.100	17.913	2,101
2022-08-10	21.000	21.000	21.000	21.000	17.828	2,800
2022-08-09	21.100	21.100	21.000	21.000	17.828	1,200
2022-08-08	21.000	21.000	21.000	21.000	17.828	600
2022-08-05	21.000	21.000	21.000	21.000	17.828	5,301
2022-08-04	21.000	21.200	21.000	21.000	17.828	20,003
2022-08-03	21.000	21.000	21.000	21.000	17.828	5,800
2022-08-02	21.000	21.200	20.900	20.900	17.743	13,600
2022-08-01	21.100	21.100	20.900	21.000	17.828	4,300
2022-07-27	21.100	21.100	20.900	21.000	17.828	13,400

← NewerPage 14 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.