Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	17.600	17.600	17.600	17.600	14.941	3,000
2022-04-25	17.500	17.800	17.400	17.800	15.111	5,000
2022-04-22	17.800	17.800	17.700	17.800	15.111	1,200
2022-04-21	17.600	17.900	17.600	17.700	15.026	400
2022-04-20	17.800	17.900	17.600	17.600	14.941	3,500
2022-04-19	17.500	17.700	17.500	17.600	14.941	1,100
2022-04-18	18.000	18.000	17.700	17.900	15.196	800
2022-04-12	17.500	17.900	17.300	17.600	14.941	1,700
2022-04-11	17.700	17.700	17.700	17.700	15.026	600
2022-04-08	17.700	17.700	17.700	17.700	15.026	100
2022-04-07	17.900	18.400	17.900	18.000	15.281	300
2022-04-05	17.200	17.900	17.200	17.900	15.196	4,700
2022-04-04	19.000	19.000	17.700	17.700	15.026	6,200
2022-04-01	17.500	17.600	17.500	17.600	14.941	2,300
2022-03-31	17.600	17.600	17.300	17.300	14.687	5,400
2022-03-30	17.500	17.500	17.200	17.500	14.856	17,100
2022-03-29	17.500	17.700	17.400	17.700	15.026	300
2022-03-28	17.500	17.500	17.500	17.500	14.856	700
2022-03-25	17.300	17.800	17.300	17.300	14.687	1,100
2022-03-24	17.700	17.800	17.700	17.800	15.111	2,800
2022-03-23	17.300	17.400	17.100	17.400	14.771	1,900
2022-03-22	17.400	17.400	17.400	17.400	14.771	300
2022-03-21	17.400	17.400	17.400	17.400	14.771	500
2022-03-18	17.800	18.000	17.400	17.400	14.771	4,800
2022-03-17	17.400	17.800	17.400	17.800	15.111	2,800
2022-03-16	17.100	17.400	17.100	17.400	14.771	3,500
2022-03-15	18.000	18.000	16.900	16.900	14.347	17,300
2022-03-14	18.400	18.400	18.000	18.000	15.281	3,200
2022-03-11	19.000	19.000	18.200	18.400	15.620	6,700
2022-03-10	19.000	19.800	19.000	19.700	15.875	23,000
2022-03-09	18.800	18.800	18.800	18.800	15.150	700
2022-03-08	18.700	18.900	18.500	18.500	14.908	14,100
2022-03-07	19.000	19.000	18.700	18.700	15.069	9,300
2022-03-04	18.900	18.900	18.900	18.900	15.230	1,200
2022-03-03	19.000	19.200	18.800	19.000	15.311	7,000
2022-03-02	19.100	19.100	18.500	19.000	15.311	12,800
2022-03-01	18.600	18.700	18.300	18.500	14.908	8,100
2022-02-28	18.600	18.800	18.300	18.700	15.069	5,200
2022-02-25	18.000	18.400	18.000	18.000	14.505	2,700
2022-02-24	18.100	18.100	17.700	17.700	14.263	6,900
2022-02-23	19.000	19.000	18.300	18.300	14.747	2,900
2022-02-22	18.200	18.200	18.200	18.200	14.666	1,800
2022-02-21	18.100	18.400	18.100	18.300	14.747	1,900
2022-02-18	18.100	18.300	18.000	18.300	14.747	2,900
2022-02-17	18.200	18.500	18.200	18.500	14.908	1,300
2022-02-15	18.300	18.300	18.100	18.200	14.666	2,600
2022-02-14	18.600	18.600	18.600	18.600	14.989	100
2022-02-11	19.200	19.200	18.600	18.600	14.989	600
2022-02-10	19.200	19.200	18.500	18.500	14.908	2,800
2022-02-09	19.000	19.100	18.800	19.000	15.311	5,800
2022-02-08	18.200	18.300	18.200	18.200	14.666	600
2022-02-07	18.500	18.500	18.200	18.500	14.908	600
2022-02-04	18.300	18.400	18.300	18.300	14.747	600
2022-02-03	18.400	18.400	18.300	18.300	14.747	500
2022-02-02	18.300	18.600	18.300	18.600	14.989	3,300
2022-02-01	18.900	18.900	18.100	18.300	14.747	900
2022-01-31	18.100	18.200	18.100	18.200	14.666	600
2022-01-28	18.300	18.300	18.100	18.100	14.586	400
2022-01-27	18.500	18.500	18.200	18.400	14.828	1,700
2022-01-26	18.200	18.500	18.000	18.500	14.908	1,400

← NewerPage 16 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.