S. Pack & Print Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	1.960	1.960	1.890	1.900	1.900	108,900
2023-10-19	1.950	1.980	1.950	1.950	1.950	45,000
2023-10-18	2.000	2.020	1.970	1.970	1.970	166,400
2023-10-17	1.950	2.000	1.950	2.000	2.000	96,900
2023-10-16	1.980	1.990	1.940	1.940	1.940	236,000
2023-10-12	1.970	2.120	1.970	1.970	1.970	652,000
2023-10-11	1.980	2.000	1.960	1.960	1.960	85,100
2023-10-10	1.990	2.040	1.960	1.960	1.960	166,900
2023-10-09	2.020	2.020	1.980	1.980	1.980	352,400
2023-10-06	2.020	2.060	2.020	2.040	2.040	277,500
2023-10-05	2.040	2.040	2.000	2.000	2.000	71,900
2023-10-04	2.000	2.060	2.000	2.040	2.040	239,100
2023-10-03	2.040	2.060	2.000	2.000	2.000	210,400
2023-10-02	2.100	2.100	2.060	2.060	2.060	107,500
2023-09-29	2.080	2.120	2.080	2.080	2.080	204,200
2023-09-28	2.100	2.220	2.060	2.080	2.080	1,557,800
2023-09-27	2.140	2.140	2.080	2.120	2.120	147,000
2023-09-26	2.160	2.260	2.140	2.140	2.140	106,200
2023-09-25	2.200	2.200	2.140	2.200	2.200	64,800
2023-09-22	2.220	2.220	2.160	2.180	2.180	63,100
2023-09-21	2.180	2.220	2.140	2.200	2.200	132,600
2023-09-20	2.240	2.260	2.180	2.200	2.200	206,400
2023-09-19	2.180	2.300	2.120	2.180	2.180	380,800
2023-09-18	2.260	2.260	2.180	2.180	2.180	95,000
2023-09-15	2.260	2.280	2.240	2.260	2.260	62,600
2023-09-14	2.220	2.260	2.220	2.240	2.240	55,100
2023-09-13	2.240	2.260	2.180	2.240	2.240	587,800
2023-09-12	2.240	2.280	2.220	2.240	2.240	213,300
2023-09-11	2.240	2.260	2.220	2.240	2.240	157,400
2023-09-08	2.260	2.280	2.240	2.240	2.240	188,900
2023-09-07	2.260	2.280	2.220	2.240	2.240	378,700
2023-09-06	2.280	2.320	2.240	2.240	2.240	530,000
2023-09-05	2.280	2.320	2.240	2.280	2.280	324,600
2023-09-04	2.240	2.280	2.180	2.260	2.260	493,200
2023-09-01	2.340	2.400	2.240	2.240	2.240	1,300,300
2023-08-31	2.380	2.380	2.320	2.360	2.360	564,800
2023-08-30	2.400	2.460	2.360	2.360	2.360	905,700
2023-08-29	2.400	2.460	2.360	2.380	2.380	2,414,900
2023-08-28	2.340	2.460	2.320	2.360	2.360	3,040,300
2023-08-25	2.320	2.400	2.300	2.340	2.340	1,142,300
2023-08-24	2.340	2.480	2.300	2.320	2.320	2,060,400
2023-08-23	2.300	2.380	2.280	2.360	2.360	876,400
2023-08-22	2.340	2.340	2.240	2.280	2.280	667,100
2023-08-21	2.340	2.500	2.300	2.300	2.300	1,665,400
2023-08-18	2.360	2.360	2.300	2.320	2.320	903,900
2023-08-17	2.080	2.580	2.080	2.360	2.360	7,438,800
2023-08-16	2.120	2.120	2.060	2.060	2.060	77,000
2023-08-15	2.140	2.140	2.080	2.080	2.080	105,100
2023-08-11	2.180	2.180	2.120	2.140	2.140	60,800
2023-08-10	2.080	2.140	2.080	2.120	2.120	48,100
2023-08-09	2.100	2.160	2.080	2.080	2.080	36,100
2023-08-08	2.120	2.160	2.100	2.100	2.100	53,200
2023-08-07	2.140	2.140	2.120	2.140	2.140	132,000
2023-08-04	2.140	2.160	2.140	2.160	2.160	22,000
2023-08-03	2.160	2.160	2.120	2.120	2.120	95,500
2023-08-02	2.160	2.180	2.160	2.160	2.160	201,200
2023-07-31	2.180	2.180	2.160	2.180	2.180	35,400
2023-07-27	2.160	2.180	2.140	2.180	2.180	72,100
2023-07-26	2.200	2.240	2.140	2.160	2.160	689,200
2023-07-25	2.200	2.220	2.140	2.200	2.200	59,000

← NewerPage 13 of 21 · 1,205 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.