Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	18.300	18.600	18.200	18.300	14.747	1,300
2022-01-24	18.600	18.600	18.200	18.200	14.666	1,500
2022-01-21	18.700	18.900	18.600	18.700	15.069	1,200
2022-01-20	18.700	18.900	18.500	18.900	15.230	1,900
2022-01-19	19.000	19.000	19.000	19.000	15.311	600
2022-01-18	18.900	18.900	18.700	18.700	15.069	900
2022-01-17	19.200	19.200	19.000	19.000	15.311	1,000
2022-01-14	18.700	19.200	18.600	19.200	15.472	2,300
2022-01-13	19.000	19.300	18.900	19.100	15.392	2,600
2022-01-12	19.000	19.300	18.800	19.100	15.392	6,500
2022-01-11	18.800	19.000	18.800	19.000	15.311	14,600
2022-01-10	18.200	18.800	18.200	18.700	15.069	2,100
2022-01-07	18.800	18.800	18.000	18.200	14.666	8,400
2022-01-06	19.100	19.100	18.500	18.600	14.989	3,700
2022-01-05	18.200	19.400	18.200	19.400	15.633	5,900
2022-01-04	19.200	19.200	18.300	18.500	14.908	8,800
2021-12-30	18.900	18.900	18.500	18.600	14.989	2,500
2021-12-29	18.800	18.800	18.800	18.800	15.150	1,300
2021-12-28	18.900	18.900	18.800	18.800	15.150	400
2021-12-27	18.900	18.900	18.600	18.700	15.069	1,500
2021-12-24	19.100	19.200	18.600	18.600	14.989	2,800
2021-12-23	19.200	19.200	18.700	18.700	15.069	4,000
2021-12-22	19.000	19.000	18.800	18.800	15.150	1,000
2021-12-21	18.700	18.800	18.700	18.700	15.069	1,800
2021-12-20	18.800	19.100	18.600	18.700	15.069	3,500
2021-12-17	19.000	19.000	18.700	18.800	15.150	1,500
2021-12-16	19.100	19.100	18.700	18.800	15.150	3,100
2021-12-15	19.200	19.200	19.000	19.100	15.392	1,300
2021-12-14	19.000	19.000	19.000	19.000	15.311	300
2021-12-13	18.800	18.900	18.800	18.900	15.230	1,900
2021-12-09	19.000	19.000	18.900	18.900	15.230	1,100
2021-12-08	19.000	19.100	18.900	19.000	15.311	3,900
2021-12-07	19.300	19.300	19.300	19.300	15.553	2,200
2021-12-03	19.100	19.200	19.100	19.100	15.392	900
2021-12-02	18.600	19.100	18.600	19.100	15.392	3,700
2021-12-01	18.400	18.600	18.100	18.500	14.908	7,100
2021-11-30	18.600	19.100	18.400	18.900	15.230	8,800
2021-11-29	18.900	20.000	18.600	18.900	15.230	5,800
2021-11-26	20.900	20.900	20.000	20.100	16.197	9,100
2021-11-25	21.300	22.100	21.200	21.500	17.326	5,100
2021-11-24	23.000	23.000	22.600	22.800	17.567	112,700
2021-11-23	22.700	23.400	22.700	22.700	17.490	64,700
2021-11-22	22.000	22.400	22.000	22.100	17.028	9,500
2021-11-19	21.800	22.000	21.600	21.800	16.797	12,600
2021-11-18	21.400	22.000	21.400	21.800	16.797	5,500
2021-11-17	22.000	22.000	21.200	22.000	16.951	9,700
2021-11-16	22.000	22.600	20.600	21.800	16.797	11,700
2021-11-15	24.000	24.000	20.000	20.500	15.795	28,300
2021-11-12	18.600	18.700	18.400	18.500	14.254	2,500
2021-11-11	18.400	18.500	18.400	18.400	14.177	400
2021-11-10	18.800	18.800	18.600	18.700	14.408	1,200
2021-11-09	18.800	18.900	18.800	18.900	14.562	4,400
2021-11-05	18.700	18.900	18.700	18.900	14.562	300
2021-11-04	18.300	18.700	18.300	18.700	14.408	20,600
2021-11-03	18.800	18.800	18.100	18.500	14.254	18,500
2021-11-02	18.500	18.500	18.300	18.300	14.100	2,100
2021-11-01	18.900	18.900	18.900	18.900	14.562	17,000
2021-10-29	18.300	19.200	18.300	18.900	14.562	600
2021-10-28	18.700	18.800	18.200	18.800	14.485	10,900
2021-10-27	18.900	19.100	18.900	18.900	14.562	23,600

← NewerPage 17 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.