S. Pack & Print Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.160	2.160	2.080	2.080	2.080	184,000
2024-01-18	2.160	2.160	2.140	2.140	2.140	139,600
2024-01-17	2.200	2.200	2.120	2.140	2.140	384,700
2024-01-16	2.240	2.240	2.180	2.180	2.180	304,100
2024-01-15	2.260	2.260	2.220	2.220	2.220	618,000
2024-01-12	2.200	2.580	2.160	2.240	2.240	9,341,400
2024-01-11	2.160	2.200	2.160	2.160	2.160	223,400
2024-01-10	2.200	2.200	2.160	2.160	2.160	318,600
2024-01-09	2.260	2.280	2.200	2.200	2.200	702,300
2024-01-08	2.240	2.320	2.200	2.240	2.240	887,900
2024-01-05	2.360	2.380	2.220	2.240	2.240	1,300,700
2024-01-04	2.320	2.340	2.300	2.320	2.320	866,100
2024-01-03	2.280	2.500	2.280	2.300	2.300	5,388,300
2024-01-02	2.260	2.340	2.240	2.280	2.280	1,444,000
2023-12-28	2.240	2.280	2.220	2.260	2.260	1,025,700
2023-12-27	2.300	2.440	2.200	2.260	2.260	7,385,200
2023-12-26	2.540	2.620	2.280	2.280	2.280	8,961,200
2023-12-25	2.040	2.620	2.040	2.620	2.620	16,200,900
2023-12-22	1.950	2.020	1.940	2.000	2.000	938,300
2023-12-21	1.950	2.020	1.900	1.940	1.940	896,800
2023-12-20	1.940	1.990	1.930	1.970	1.970	531,500
2023-12-19	1.850	1.970	1.850	1.930	1.930	803,600
2023-12-18	1.860	1.870	1.850	1.850	1.850	58,200
2023-12-15	1.860	1.900	1.860	1.870	1.870	22,500
2023-12-14	1.860	1.900	1.850	1.870	1.870	40,900
2023-12-13	1.880	1.880	1.870	1.880	1.880	32,200
2023-12-12	1.900	1.930	1.880	1.880	1.880	173,400
2023-12-08	1.920	1.940	1.900	1.900	1.900	175,800
2023-12-07	1.900	2.040	1.900	1.910	1.910	1,415,100
2023-12-06	1.930	1.930	1.900	1.900	1.900	66,800
2023-12-04	1.930	1.940	1.910	1.930	1.930	33,200
2023-12-01	1.940	1.940	1.900	1.910	1.910	31,200
2023-11-30	1.920	1.930	1.900	1.910	1.910	176,200
2023-11-29	1.920	2.040	1.910	1.910	1.910	1,430,900
2023-11-28	1.930	1.960	1.920	1.930	1.930	108,900
2023-11-27	1.920	1.970	1.920	1.920	1.920	91,700
2023-11-24	1.970	1.970	1.920	1.920	1.920	469,000
2023-11-23	1.900	2.020	1.880	1.930	1.930	645,300
2023-11-22	1.900	1.910	1.870	1.880	1.880	137,600
2023-11-21	1.900	1.940	1.880	1.880	1.880	142,400
2023-11-20	1.910	1.920	1.890	1.900	1.900	28,100
2023-11-17	1.870	1.910	1.870	1.910	1.910	114,400
2023-11-16	1.910	1.910	1.880	1.880	1.880	27,800
2023-11-15	1.920	1.920	1.860	1.910	1.910	94,700
2023-11-14	1.780	1.920	1.750	1.880	1.880	27,400
2023-11-13	1.900	1.920	1.840	1.900	1.900	50,100
2023-11-10	1.930	1.940	1.890	1.900	1.900	190,600
2023-11-09	1.920	1.980	1.900	1.920	1.920	323,000
2023-11-08	1.960	2.000	1.910	1.930	1.930	551,700
2023-11-07	1.910	1.980	1.900	1.900	1.900	627,200
2023-11-06	1.920	2.040	1.880	1.910	1.910	1,007,300
2023-11-03	1.870	2.100	1.870	1.900	1.900	1,729,600
2023-11-02	1.800	1.880	1.780	1.850	1.850	167,800
2023-11-01	1.780	1.800	1.770	1.770	1.770	105,500
2023-10-31	1.830	1.830	1.760	1.800	1.800	30,600
2023-10-30	1.860	1.870	1.760	1.820	1.820	31,700
2023-10-27	1.860	1.900	1.850	1.860	1.860	70,500
2023-10-26	1.910	1.940	1.900	1.900	1.900	42,300
2023-10-25	1.930	1.960	1.910	1.910	1.910	54,300
2023-10-24	1.890	1.950	1.850	1.910	1.910	35,200

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.