S. Pack & Print Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 67,200 |
| 2024-07-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-07-16 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 728,600 |
| 2024-07-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-07-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-07-11 | 1.720 | 1.760 | 1.710 | 1.720 | 1.720 | 174,300 |
| 2024-07-10 | 1.710 | 1.810 | 1.710 | 1.710 | 1.710 | 1,075,000 |
| 2024-07-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-07-08 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 25,300 |
| 2024-07-05 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 1,300 |
| 2024-07-04 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 142,200 |
| 2024-07-03 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 68,500 |
| 2024-07-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-07-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-06-28 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 36,000 |
| 2024-06-27 | 1.730 | 1.740 | 1.710 | 1.710 | 1.710 | 48,600 |
| 2024-06-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-06-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-06-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-06-21 | 1.690 | 1.760 | 1.690 | 1.750 | 1.750 | 59,800 |
| 2024-06-20 | 1.700 | 1.740 | 1.680 | 1.690 | 1.690 | 128,000 |
| 2024-06-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-06-18 | 1.730 | 1.770 | 1.730 | 1.730 | 1.730 | 93,700 |
| 2024-06-17 | 1.810 | 1.820 | 1.780 | 1.780 | 1.780 | 156,800 |
| 2024-06-14 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 50,000 |
| 2024-06-13 | 1.830 | 1.850 | 1.820 | 1.820 | 1.820 | 66,000 |
| 2024-06-12 | 1.820 | 1.840 | 1.820 | 1.820 | 1.820 | 95,000 |
| 2024-06-11 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-06-10 | 1.840 | 1.850 | 1.820 | 1.820 | 1.820 | 143,800 |
| 2024-06-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-06-06 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 45,800 |
| 2024-06-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-06-04 | 1.860 | 1.870 | 1.860 | 1.860 | 1.860 | 172,100 |
| 2024-05-31 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-29 | 1.870 | 1.970 | 1.870 | 1.870 | 1.870 | 340,700 |
| 2024-05-28 | 1.890 | 1.910 | 1.880 | 1.880 | 1.880 | 46,500 |
| 2024-05-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-05-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-05-23 | 1.900 | 1.910 | 1.850 | 1.860 | 1.860 | 99,900 |
| 2024-05-21 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-05-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-05-17 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 53,800 |
| 2024-05-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-05-15 | 1.920 | 1.970 | 1.860 | 1.970 | 1.970 | 538,100 |
| 2024-05-14 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 40,000 |
| 2024-05-13 | 1.860 | 1.890 | 1.860 | 1.890 | 1.890 | 12,500 |
| 2024-05-10 | 1.870 | 1.910 | 1.850 | 1.870 | 1.870 | 221,300 |
| 2024-05-09 | 1.850 | 1.940 | 1.850 | 1.860 | 1.860 | 558,600 |
| 2024-05-08 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 53,100 |
| 2024-05-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-05-03 | 1.840 | 1.870 | 1.810 | 1.820 | 1.820 | 371,500 |
| 2024-05-02 | 1.950 | 1.960 | 1.830 | 1.830 | 1.830 | 348,800 |
| 2024-04-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-29 | 1.900 | 1.950 | 1.860 | 1.950 | 1.950 | 428,300 |
| 2024-04-26 | 1.880 | 1.900 | 1.870 | 1.870 | 1.870 | 141,200 |
| 2024-04-25 | 1.860 | 1.940 | 1.860 | 1.860 | 1.860 | 165,100 |
| 2024-04-24 | 1.880 | 2.040 | 1.850 | 1.850 | 1.850 | 1,214,600 |
| 2024-04-23 | 1.790 | 1.890 | 1.790 | 1.880 | 1.880 | 123,300 |
| 2024-04-22 | 1.780 | 1.800 | 1.780 | 1.780 | 1.780 | 57,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.