S. Pack & Print Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	2.180	2.240	2.140	2.180	2.180	444,800
2023-07-21	2.280	2.360	2.160	2.200	2.200	1,219,800
2023-07-20	2.300	2.300	2.220	2.300	2.300	558,300
2023-07-19	2.180	2.280	2.180	2.280	2.280	349,000
2023-07-18	2.180	2.220	2.160	2.160	2.160	133,900
2023-07-17	2.180	2.180	2.100	2.160	2.160	113,000
2023-07-14	2.120	2.180	2.100	2.160	2.160	77,600
2023-07-13	2.040	2.100	2.040	2.100	2.100	299,100
2023-07-12	2.180	2.200	2.120	2.120	2.120	112,000
2023-07-11	2.240	2.280	2.140	2.140	2.140	117,500
2023-07-10	2.240	2.240	2.180	2.220	2.220	134,700
2023-07-07	2.240	2.260	2.220	2.220	2.220	99,700
2023-07-06	2.340	2.340	2.200	2.240	2.240	291,300
2023-07-05	2.380	2.400	2.320	2.320	2.320	81,000
2023-07-04	2.300	2.460	2.300	2.380	2.380	375,900
2023-07-03	2.320	2.340	2.300	2.300	2.300	135,600
2023-06-30	2.320	2.380	2.300	2.300	2.300	134,500
2023-06-29	2.280	2.360	2.280	2.300	2.300	381,800
2023-06-28	2.240	2.300	2.220	2.280	2.280	308,900
2023-06-27	2.220	2.280	2.220	2.240	2.240	83,700
2023-06-26	2.320	2.320	2.200	2.200	2.200	166,300
2023-06-23	2.340	2.340	2.260	2.280	2.280	191,500
2023-06-22	2.380	2.380	2.280	2.320	2.320	255,500
2023-06-21	2.460	2.460	2.360	2.360	2.360	293,800
2023-06-20	2.440	2.480	2.420	2.440	2.440	253,300
2023-06-19	2.440	2.500	2.440	2.480	2.480	172,200
2023-06-16	2.500	2.580	2.420	2.480	2.480	440,100
2023-06-15	2.640	2.720	2.500	2.500	2.500	858,200
2023-06-14	2.560	2.660	2.540	2.620	2.620	1,829,000
2023-06-13	2.520	2.560	2.520	2.540	2.540	276,000
2023-06-12	2.540	2.560	2.480	2.520	2.520	422,400
2023-06-09	2.560	2.580	2.520	2.540	2.540	198,300
2023-06-08	2.560	2.620	2.520	2.540	2.540	1,737,200
2023-06-07	2.420	2.580	2.420	2.560	2.560	1,495,000
2023-06-06	2.480	2.480	2.400	2.440	2.440	298,700
2023-06-02	2.460	2.500	2.420	2.440	2.440	536,500
2023-06-01	2.660	2.660	2.420	2.420	2.420	1,729,300
2023-05-31	2.660	2.700	2.660	2.680	2.680	1,021,900
2023-05-30	2.620	2.880	2.620	2.720	2.720	8,719,200
2023-05-29	2.620	2.640	2.580	2.600	2.600	455,500
2023-05-26	2.680	2.700	2.560	2.560	2.560	410,900
2023-05-25	2.700	2.720	2.620	2.640	2.640	790,300
2023-05-24	2.660	2.820	2.580	2.680	2.680	3,567,800
2023-05-23	2.360	2.860	2.360	2.640	2.640	6,421,700
2023-05-22	2.360	2.380	2.280	2.360	2.360	198,000
2023-05-19	2.420	2.440	2.380	2.380	2.380	79,700
2023-05-18	2.440	2.460	2.420	2.420	2.420	130,000
2023-05-17	2.480	2.500	2.340	2.380	2.380	244,600
2023-05-16	2.460	2.500	2.440	2.440	2.440	153,300
2023-05-15	2.520	2.540	2.440	2.440	2.440	193,300
2023-05-12	2.680	2.680	2.480	2.520	2.520	612,000
2023-05-11	2.680	2.700	2.600	2.640	2.640	276,500
2023-05-10	2.680	2.760	2.660	2.680	2.680	343,600
2023-05-09	2.700	2.700	2.640	2.680	2.680	402,600
2023-05-08	2.640	2.780	2.600	2.640	2.640	971,300
2023-05-03	2.580	2.660	2.540	2.560	2.560	715,200
2023-05-02	2.600	2.700	2.560	2.560	2.560	160,500
2023-04-28	2.680	2.740	2.600	2.600	2.600	468,300
2023-04-27	2.780	2.800	2.500	2.660	2.660	604,300
2023-04-26	2.820	2.840	2.720	2.780	2.780	428,200

← NewerPage 14 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.