Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	10.800	10.800	10.800	10.800	9.963	8,000
2025-04-28	11.700	11.900	10.800	10.800	9.963	8,000
2025-04-25	10.800	10.800	10.800	10.800	9.963	200
2025-04-21	11.800	11.800	11.800	11.800	10.885	100
2025-04-16	11.900	11.900	11.900	11.900	10.978	4,000
2025-04-11	11.400	11.900	11.400	11.900	10.978	6,100
2025-04-10	11.000	11.400	11.000	11.400	10.516	326
2025-04-09	11.200	11.400	11.100	11.400	10.516	600
2025-04-01	12.000	12.000	12.000	12.000	11.070	3,001
2025-03-26	12.200	12.200	12.000	12.200	11.254	9,905
2025-03-25	12.300	12.300	12.200	12.300	11.347	17,400
2025-03-24	11.800	12.100	11.800	12.100	11.162	24,400
2025-03-21	12.300	12.300	10.900	10.900	10.055	28,238
2025-03-20	12.100	12.100	11.600	12.100	11.162	50,001
2025-03-19	11.800	12.200	11.800	12.000	11.070	11,400
2025-03-18	11.900	11.900	11.900	11.900	10.978	4,100
2025-03-17	11.800	11.800	11.600	11.600	10.701	4,100
2025-03-14	10.400	11.800	10.200	11.800	10.885	3,722
2025-03-13	11.000	11.000	11.000	11.000	10.147	102
2025-03-12	10.700	11.300	10.400	10.800	9.548	31,607
2025-03-11	10.800	11.000	10.600	10.700	9.459	56,993
2025-03-10	11.400	11.600	10.700	11.000	9.725	50,315
2025-03-07	11.100	11.100	11.100	11.100	9.813	5,000
2025-03-06	11.200	11.200	11.100	11.100	9.813	4,114
2025-03-05	11.600	11.600	11.000	11.100	9.813	50,200
2025-03-04	11.700	11.700	11.600	11.600	10.255	1,100
2025-03-03	11.600	12.700	11.200	11.600	10.255	10,600
2025-02-28	11.600	11.600	11.600	11.600	10.255	300
2025-02-27	11.700	11.700	11.700	11.700	10.343	100
2025-02-25	11.900	11.900	11.900	11.900	10.520	5,500
2025-02-21	11.800	11.900	11.800	11.900	10.520	4,600
2025-02-20	11.900	11.900	11.900	11.900	10.520	200
2025-02-19	11.900	11.900	11.900	11.900	10.520	100
2025-02-18	11.700	11.900	11.700	11.900	10.520	700
2025-02-14	11.600	11.800	11.200	11.800	10.432	7,900
2025-02-13	11.700	11.700	11.700	11.700	10.343	100
2025-02-11	11.800	11.800	11.800	11.800	10.432	1,300
2025-02-07	11.600	11.600	11.500	11.600	10.255	1,700
2025-02-06	11.700	11.700	11.700	11.700	10.343	1,000
2025-02-05	11.700	11.700	11.700	11.700	10.343	900
2025-02-03	11.800	11.800	11.800	11.800	10.432	3,900
2025-01-31	11.900	12.100	11.900	11.900	10.520	4,500
2025-01-29	12.000	12.200	12.000	12.200	10.785	300
2025-01-28	12.200	12.200	12.200	12.200	10.785	100
2025-01-24	12.000	12.000	12.000	12.000	10.609	1,000
2025-01-23	12.000	12.000	11.900	11.900	10.520	200
2025-01-21	12.000	12.000	12.000	12.000	10.609	1,000
2025-01-17	12.000	12.300	12.000	12.300	10.874	5,800
2025-01-16	12.000	12.000	11.900	11.900	10.520	300
2025-01-15	12.100	12.600	11.900	11.900	10.520	19,900
2025-01-14	12.000	12.000	12.000	12.000	10.609	100
2025-01-13	12.000	12.200	12.000	12.000	10.609	7,300
2025-01-10	12.500	12.500	12.100	12.400	10.962	1,100
2025-01-09	12.500	12.500	12.500	12.500	11.051	200
2025-01-08	12.300	12.600	12.200	12.500	11.051	4,000
2025-01-07	12.300	12.400	12.100	12.400	10.962	19,700
2025-01-06	12.500	12.500	12.100	12.400	10.962	5,500
2025-01-03	12.500	12.600	12.500	12.600	11.139	6,000
2025-01-02	12.500	14.200	12.100	12.100	10.697	7,100
2024-12-27	12.200	12.200	12.200	12.200	10.785	20,000

← NewerPage 6 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.