Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	12.300	12.400	12.300	12.400	10.962	400
2024-12-25	12.300	12.300	12.100	12.100	10.697	2,200
2024-12-23	12.400	12.400	12.200	12.200	10.785	2,731
2024-12-19	12.200	12.300	12.200	12.300	10.874	300
2024-12-17	12.700	12.700	12.300	12.600	11.139	1,100
2024-12-16	12.400	12.600	12.300	12.300	10.874	3,300
2024-12-13	12.400	12.400	12.400	12.400	10.962	700
2024-12-12	12.700	12.700	12.600	12.600	11.139	300
2024-12-11	12.300	14.400	12.300	12.500	11.051	6,400
2024-12-06	12.400	12.400	12.400	12.400	10.962	100
2024-12-03	12.600	12.800	12.600	12.800	11.316	800
2024-11-29	12.600	12.600	12.300	12.300	10.874	900
2024-11-28	12.600	12.600	12.300	12.300	10.874	700
2024-11-27	12.400	12.400	12.400	12.400	10.962	500
2024-11-26	12.400	12.600	12.400	12.600	11.139	1,101
2024-11-25	12.600	12.700	12.400	12.600	11.139	2,200
2024-11-19	12.900	12.900	12.200	12.200	10.785	700
2024-11-18	12.500	12.600	12.400	12.600	11.139	3,200
2024-11-15	13.000	13.000	12.200	12.600	11.139	31,700
2024-11-14	13.100	13.200	12.400	12.800	11.316	3,900
2024-11-13	13.000	13.300	12.900	13.300	11.758	3,800
2024-11-12	12.900	14.800	12.800	14.800	13.084	1,400
2024-11-06	13.300	13.300	13.300	13.300	11.758	2,001
2024-11-04	13.100	13.300	13.100	13.300	11.758	2,400
2024-10-28	13.000	13.000	13.000	13.000	11.493	1,100
2024-10-25	13.600	13.600	13.600	13.600	12.023	100
2024-10-22	13.100	15.200	13.000	13.800	12.200	4,500
2024-10-21	13.300	13.300	13.000	13.000	11.493	1,300
2024-10-16	12.800	13.400	12.800	13.400	11.846	9,901
2024-10-11	12.700	12.700	12.700	12.700	11.227	900
2024-10-10	12.900	12.900	12.900	12.900	11.404	109
2024-10-09	13.000	13.000	13.000	13.000	11.493	100
2024-10-07	12.800	13.000	12.800	13.000	11.493	1,409
2024-10-04	13.000	13.100	13.000	13.100	11.581	10,600
2024-10-03	13.200	13.200	13.200	13.200	11.669	100
2024-10-02	13.500	13.500	13.500	13.500	11.935	200
2024-10-01	13.400	13.400	13.400	13.400	11.846	1,401
2024-09-30	13.500	13.500	12.900	13.400	11.846	7,500
2024-09-27	13.500	13.500	13.300	13.300	11.758	1,100
2024-09-26	13.000	13.000	12.800	13.000	11.493	3,800
2024-09-25	13.000	13.100	13.000	13.100	11.581	300
2024-09-24	12.900	13.000	12.900	13.000	11.493	3,309
2024-09-23	13.000	13.000	13.000	13.000	11.493	200
2024-09-20	13.000	13.000	13.000	13.000	11.493	200
2024-09-19	13.000	13.000	13.000	13.000	11.493	300
2024-09-18	12.900	12.900	12.900	12.900	11.404	300
2024-09-17	13.000	13.000	13.000	13.000	11.493	100
2024-09-16	12.900	12.900	12.900	12.900	11.404	100
2024-09-13	13.000	13.300	13.000	13.300	11.758	10,900
2024-09-12	12.900	13.400	12.900	13.000	11.493	5,800
2024-09-11	12.900	13.300	12.800	13.300	11.758	7,500
2024-09-10	12.900	13.100	12.600	13.100	11.581	1,500
2024-09-09	13.300	13.400	13.300	13.400	11.846	2,300
2024-09-06	12.900	13.000	12.900	13.000	11.493	4,700
2024-09-05	12.800	12.800	12.800	12.800	11.316	100
2024-09-04	12.700	12.700	12.700	12.700	11.227	100
2024-08-29	13.000	13.000	12.000	12.800	11.316	1,600
2024-08-27	13.200	13.200	13.000	13.000	11.493	1,300
2024-08-26	14.800	14.800	13.900	13.900	12.288	1,010
2024-08-23	13.000	13.400	12.900	13.000	11.493	7,500

← NewerPage 7 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.