Thai Packaging & Printing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	14.800	14.800	14.800	14.800	13.084	100
2024-04-02	15.100	15.100	14.700	14.800	13.084	3,500
2024-04-01	16.500	16.500	15.100	15.400	13.614	900
2024-03-29	15.200	15.900	15.000	15.800	13.968	1,400
2024-03-28	16.300	16.300	14.600	14.900	13.172	9,200
2024-03-27	17.400	17.800	15.000	16.400	14.498	6,401
2024-03-26	14.600	18.900	14.600	17.900	15.824	54,138
2024-03-21	14.600	14.600	14.600	14.600	12.907	205
2024-03-19	14.600	14.600	14.600	14.600	12.907	500
2024-03-18	14.600	14.600	14.600	14.600	12.907	300
2024-03-15	14.700	14.700	14.700	14.700	12.995	1,400
2024-03-13	14.700	14.800	14.600	14.700	12.801	2,300
2024-03-12	15.000	15.000	14.700	14.700	12.801	1,300
2024-03-07	14.800	15.000	14.700	15.000	13.062	700
2024-03-06	15.100	15.200	14.700	15.100	13.149	1,900
2024-03-05	13.500	15.700	13.500	15.700	13.672	4,100
2024-03-04	15.000	15.800	15.000	15.800	13.759	501
2024-03-01	14.300	15.100	14.300	15.100	13.149	1,100
2024-02-27	16.700	16.700	15.000	15.000	13.062	200
2024-02-23	14.500	14.500	14.500	14.500	12.627	100
2024-02-21	14.700	14.700	14.700	14.700	12.801	203
2024-02-19	16.400	16.400	16.400	16.400	14.281	100
2024-02-09	14.800	14.800	14.800	14.800	12.888	2,700
2024-02-08	14.100	14.900	14.100	14.800	12.888	2,264
2024-02-07	15.500	15.500	15.500	15.500	13.498	106
2024-02-02	15.800	15.800	15.100	15.100	13.149	2,804
2024-01-31	14.200	15.000	14.100	15.000	13.062	3,100
2024-01-29	15.100	15.100	15.100	15.100	13.149	100
2024-01-23	15.000	15.000	15.000	15.000	13.062	1,100
2024-01-19	15.200	15.300	15.000	15.000	13.062	2,600
2024-01-18	15.000	15.000	14.100	14.100	12.279	722
2024-01-17	15.700	15.700	15.000	15.000	13.062	500
2024-01-16	14.600	14.600	14.600	14.600	12.714	1,401
2024-01-15	14.600	14.600	14.500	14.500	12.627	701
2024-01-12	14.800	14.800	14.700	14.700	12.801	1,300
2024-01-11	16.900	16.900	14.700	14.800	12.888	5,412
2024-01-09	15.100	15.100	14.700	14.700	12.801	2,201
2024-01-08	14.800	15.300	14.800	15.200	13.236	1,600
2024-01-03	14.400	14.400	14.400	14.400	12.540	125
2024-01-02	14.400	14.500	14.200	14.300	12.453	3,404
2023-12-26	14.400	14.400	14.400	14.400	12.540	370
2023-12-25	14.000	14.400	14.000	14.400	12.540	1,300
2023-12-21	13.800	13.900	13.800	13.900	12.104	200
2023-12-20	13.900	13.900	13.900	13.900	12.104	102
2023-12-19	14.100	14.100	13.200	13.800	12.017	1,605
2023-12-18	14.000	14.000	13.900	14.000	12.191	3,104
2023-12-15	13.900	13.900	13.800	13.900	12.104	1,300
2023-12-14	14.000	14.200	13.700	13.800	12.017	6,000
2023-12-13	13.900	14.900	13.900	14.000	12.191	802
2023-12-12	15.400	15.400	13.500	14.000	12.191	901
2023-12-06	14.900	14.900	14.900	14.900	12.975	100
2023-11-30	14.800	14.800	14.800	14.800	12.888	114
2023-11-29	14.600	14.600	14.600	14.600	12.714	1,114
2023-11-27	14.900	14.900	14.900	14.900	12.975	100
2023-11-24	14.800	15.000	14.600	14.600	12.714	15,000
2023-11-22	15.000	15.000	15.000	15.000	13.062	101
2023-11-21	15.100	15.100	14.900	15.100	13.149	2,900
2023-11-20	15.000	17.000	14.600	17.000	14.804	2,700
2023-11-16	14.500	14.900	14.500	14.900	12.975	207
2023-11-14	14.400	14.400	12.200	14.100	12.279	4,000

← NewerPage 9 of 18 · 1,025 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.