Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.000	13.200	12.900	12.900	11.404	4,500
2024-08-21	12.900	13.000	12.900	13.000	11.493	1,100
2024-08-20	13.000	13.000	12.800	12.900	11.404	3,500
2024-08-19	13.300	13.300	13.000	13.000	11.493	4,300
2024-08-16	14.000	14.000	14.000	14.000	12.377	300
2024-08-15	13.600	15.500	13.600	13.700	12.111	3,700
2024-08-13	13.100	13.200	12.700	12.700	11.227	6,400
2024-08-08	13.500	13.600	12.800	12.900	11.404	5,700
2024-08-07	13.200	13.500	12.500	13.300	11.758	3,300
2024-08-06	12.900	12.900	12.500	12.500	11.051	2,501
2024-08-05	12.500	13.500	12.500	12.800	11.316	8,900
2024-08-02	13.700	13.700	12.500	12.500	11.051	19,000
2024-08-01	13.700	13.700	13.700	13.700	12.111	10,000
2024-07-26	13.300	13.300	13.300	13.300	11.758	3,000
2024-07-24	13.300	13.300	13.300	13.300	11.758	8,000
2024-07-23	12.700	12.700	12.700	12.700	11.227	1,200
2024-07-19	12.400	13.700	12.400	12.700	11.227	2,700
2024-07-18	12.600	12.900	12.100	12.400	10.962	4,801
2024-07-17	13.500	13.600	12.600	12.600	11.139	1,813
2024-07-16	13.100	13.700	12.400	13.000	11.493	7,200
2024-07-15	13.100	13.400	13.100	13.400	11.846	8,100
2024-07-10	13.000	13.000	13.000	13.000	11.493	200
2024-07-09	12.600	12.800	12.600	12.800	11.316	4,100
2024-07-03	12.400	12.400	12.400	12.400	10.962	2,000
2024-07-02	12.200	12.700	12.200	12.200	10.785	1,400
2024-07-01	12.200	12.600	12.100	12.500	11.051	5,600
2024-06-28	12.300	12.300	12.300	12.300	10.874	2,200
2024-06-24	12.500	12.500	12.500	12.500	11.051	1,001
2024-06-21	12.300	12.300	12.200	12.200	10.785	2,100
2024-06-20	12.500	12.500	12.200	12.200	10.785	700
2024-06-19	12.300	12.800	12.100	12.300	10.874	7,100
2024-06-17	12.400	12.400	12.300	12.300	10.874	3,200
2024-06-13	12.500	12.600	12.400	12.600	11.139	2,400
2024-06-12	12.500	12.500	12.500	12.500	11.051	100
2024-06-10	13.000	13.000	12.700	12.700	11.227	2,200
2024-06-06	13.500	13.500	12.600	12.800	11.316	3,500
2024-06-05	13.800	13.800	13.100	13.100	11.581	3,000
2024-05-29	13.500	13.500	13.500	13.500	11.935	200
2024-05-28	13.600	13.600	13.600	13.600	12.023	1,300
2024-05-20	13.600	13.600	13.600	13.600	12.023	700
2024-05-17	13.700	13.700	13.500	13.500	11.935	9,000
2024-05-16	14.000	14.400	13.900	14.400	12.730	800
2024-05-13	13.800	13.900	13.400	13.400	11.846	8,600
2024-05-09	14.000	14.000	14.000	14.000	12.377	100
2024-05-08	13.600	13.600	13.600	13.600	12.023	200
2024-05-07	14.000	14.100	14.000	14.100	12.465	700
2024-05-02	14.000	14.000	14.000	14.000	12.377	100
2024-04-30	14.100	14.400	13.900	14.200	12.553	9,200
2024-04-29	14.300	14.500	14.300	14.500	12.819	3,600
2024-04-26	14.200	14.200	14.200	14.200	12.553	107
2024-04-25	14.000	14.300	14.000	14.300	12.642	300
2024-04-24	14.400	14.400	12.500	13.800	12.200	4,500
2024-04-22	14.200	14.300	14.200	14.300	12.642	200
2024-04-19	14.300	14.300	14.300	14.300	12.642	200
2024-04-18	14.300	14.300	14.200	14.300	12.642	3,000
2024-04-17	14.400	14.400	14.400	14.400	12.730	400
2024-04-11	14.400	14.400	14.400	14.400	12.730	100
2024-04-09	14.600	14.700	14.500	14.700	12.995	11,000
2024-04-05	14.500	14.800	14.500	14.800	13.084	200
2024-04-03	14.800	14.800	14.800	14.800	13.084	100

← NewerPage 8 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.