Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	21.000	21.000	20.900	21.000	17.828	27,594
2022-07-25	21.000	21.000	20.900	21.000	17.828	13,200
2022-07-22	21.100	21.200	20.900	20.900	17.743	10,700
2022-07-21	20.900	21.000	20.800	21.000	17.828	6,901
2022-07-20	20.700	20.800	20.700	20.800	17.658	1,900
2022-07-19	20.600	20.900	20.600	20.900	17.743	12,502
2022-07-18	22.100	22.300	21.000	21.000	17.828	500
2022-07-15	22.600	22.700	21.300	21.300	18.082	45,510
2022-07-14	22.800	22.900	22.000	22.300	18.931	18,600
2022-07-12	22.800	22.900	22.000	22.800	19.356	13,900
2022-07-11	21.700	22.200	21.700	22.000	18.677	900
2022-07-08	22.400	23.000	21.000	22.400	19.016	2,000
2022-07-07	22.000	22.500	22.000	22.400	19.016	1,101
2022-07-06	20.100	22.400	20.100	21.000	17.828	4,400
2022-07-05	22.200	22.500	20.200	20.600	17.488	9,102
2022-07-04	23.100	23.100	22.900	22.900	19.441	2,700
2022-07-01	22.500	23.000	22.200	23.000	19.526	6,900
2022-06-30	23.000	23.000	22.200	22.200	18.846	13,702
2022-06-29	23.300	23.800	22.900	23.000	19.526	8,702
2022-06-28	23.000	23.900	22.700	23.100	19.610	20,600
2022-06-27	23.000	23.000	22.100	22.500	19.101	11,500
2022-06-24	22.000	22.800	21.600	22.300	18.931	5,600
2022-06-23	23.600	23.800	20.000	22.700	19.271	31,004
2022-06-22	23.500	23.800	23.500	23.500	19.950	20,802
2022-06-21	23.700	23.900	23.600	23.700	20.120	14,800
2022-06-20	23.900	24.000	23.700	23.700	20.120	21,101
2022-06-17	23.800	23.900	23.500	23.900	20.290	9,805
2022-06-16	24.000	24.200	23.600	23.900	20.290	34,878
2022-06-15	23.600	24.500	23.500	23.800	20.205	24,110
2022-06-14	24.800	25.000	23.200	23.700	20.120	27,361
2022-06-13	24.200	30.250	23.200	23.200	19.695	261,849
2022-06-10	25.000	25.250	23.900	24.200	20.544	47,300
2022-06-09	25.000	25.500	24.100	24.400	20.714	57,342
2022-06-08	27.750	27.750	24.400	24.600	20.884	304,617
2022-06-07	22.200	28.000	21.500	28.000	23.770	356,372
2022-06-06	23.800	23.800	21.500	21.600	18.337	15,100
2022-06-02	20.400	20.600	20.100	20.600	17.488	1,100
2022-06-01	21.000	21.000	20.400	20.600	17.488	32,400
2022-05-31	20.600	21.400	20.500	20.900	17.743	41,011
2022-05-30	20.300	20.400	20.100	20.400	17.318	17,001
2022-05-27	19.900	20.000	19.700	20.000	16.979	9,500
2022-05-26	19.500	20.200	19.500	19.800	16.809	7,301
2022-05-25	19.200	19.700	19.200	19.600	16.639	1,000
2022-05-24	19.700	19.900	19.700	19.800	16.809	5,301
2022-05-23	19.300	19.900	19.300	19.700	16.724	15,601
2022-05-20	19.200	19.300	19.100	19.100	16.215	3,800
2022-05-19	19.100	19.200	19.000	19.200	16.300	7,700
2022-05-18	19.000	19.200	19.000	19.200	16.300	7,700
2022-05-17	18.500	19.100	18.500	19.000	16.130	10,300
2022-05-13	18.300	18.500	18.200	18.500	15.705	10,400
2022-05-12	17.800	18.300	17.800	18.300	15.536	2,300
2022-05-11	18.000	18.800	18.000	18.200	15.451	6,500
2022-05-10	18.000	18.000	18.000	18.000	15.281	500
2022-05-09	18.000	18.000	17.300	17.800	15.111	2,200
2022-05-06	17.800	18.000	17.800	18.000	15.281	6,600
2022-05-05	17.900	17.900	17.700	17.800	15.111	2,100
2022-05-03	17.600	18.100	17.600	17.800	15.111	5,600
2022-04-29	18.500	18.500	17.600	17.800	15.111	5,400
2022-04-28	17.500	17.800	17.400	17.800	15.111	8,100
2022-04-27	17.400	17.800	17.400	17.800	15.111	300

← NewerPage 15 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.