S. Pack & Print Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	2.980	2.980	2.820	2.820	2.820	634,400
2023-04-24	2.900	3.040	2.900	2.940	2.940	536,800
2023-04-21	2.900	3.000	2.900	2.920	2.920	729,400
2023-04-20	3.080	3.080	2.860	2.920	2.920	1,016,200
2023-04-19	3.200	3.200	3.080	3.080	3.080	815,700
2023-04-18	3.200	3.220	3.160	3.180	3.180	329,800
2023-04-17	3.180	3.240	3.140	3.200	3.200	1,223,500
2023-04-12	3.240	3.240	3.140	3.160	3.160	768,700
2023-04-11	3.240	3.300	3.180	3.200	3.200	2,523,100
2023-04-10	3.220	3.260	3.160	3.240	3.240	2,777,700
2023-04-07	3.180	3.260	3.160	3.200	3.200	1,633,600
2023-04-05	3.260	3.340	3.120	3.160	3.160	2,857,100
2023-04-04	3.260	3.400	3.240	3.280	3.280	5,242,500
2023-04-03	3.300	3.320	3.240	3.240	3.240	881,200
2023-03-31	3.260	3.380	3.260	3.280	3.280	2,005,900
2023-03-30	3.320	3.520	3.260	3.260	3.260	7,231,700
2023-03-29	3.260	3.400	3.240	3.360	3.360	3,696,000
2023-03-28	3.300	3.320	3.200	3.260	3.260	1,751,500
2023-03-27	3.400	3.440	3.260	3.260	3.260	5,123,200
2023-03-24	3.380	3.460	3.200	3.340	3.340	4,587,600
2023-03-23	3.240	3.620	3.220	3.360	3.360	14,291,000
2023-03-22	3.580	3.640	3.140	3.260	3.260	15,726,200
2023-03-21	2.440	3.120	2.420	3.120	3.120	13,053,500
2023-03-20	2.500	2.500	2.380	2.400	2.400	137,900
2023-03-17	2.500	2.520	2.440	2.440	2.440	132,700
2023-03-16	2.460	2.500	2.340	2.480	2.480	483,600
2023-03-15	2.480	2.540	2.420	2.480	2.480	503,100
2023-03-14	2.760	2.760	2.340	2.380	2.380	908,900
2023-03-13	2.860	2.860	2.740	2.740	2.740	356,500
2023-03-10	2.920	2.920	2.900	2.900	2.900	246,500
2023-03-09	3.020	3.020	2.900	2.940	2.940	694,400
2023-03-08	3.080	3.080	3.000	3.020	3.020	324,300
2023-03-07	3.040	3.160	3.040	3.100	3.100	605,400
2023-03-03	2.940	3.060	2.940	3.040	3.040	398,300
2023-03-02	3.080	3.120	2.920	2.940	2.940	852,300
2023-03-01	3.160	3.160	3.080	3.080	3.080	185,100
2023-02-28	3.160	3.200	3.100	3.120	3.120	213,400
2023-02-27	3.120	3.200	3.120	3.140	3.140	334,200
2023-02-24	3.300	3.320	3.200	3.200	3.200	693,800
2023-02-23	3.340	3.360	3.280	3.280	3.280	470,800
2023-02-22	3.320	3.440	3.320	3.320	3.320	588,200
2023-02-21	3.280	3.400	3.280	3.340	3.340	599,100
2023-02-20	3.200	3.320	3.200	3.320	3.320	781,100
2023-02-17	3.320	3.360	3.180	3.240	3.240	1,185,000
2023-02-16	3.380	3.380	3.300	3.340	3.340	557,300
2023-02-15	3.540	3.600	3.280	3.320	3.320	1,581,400
2023-02-14	3.560	3.600	3.520	3.520	3.520	1,093,800
2023-02-13	3.640	3.680	3.560	3.560	3.560	1,229,700
2023-02-10	3.680	3.720	3.640	3.640	3.640	1,097,200
2023-02-09	3.660	3.720	3.600	3.660	3.660	1,538,100
2023-02-08	3.740	3.760	3.660	3.660	3.660	1,220,000
2023-02-07	3.800	3.840	3.700	3.740	3.740	2,652,100
2023-02-06	3.840	3.880	3.720	3.760	3.760	3,609,000
2023-02-03	3.920	3.920	3.820	3.840	3.840	1,870,200
2023-02-02	3.920	3.940	3.880	3.880	3.880	1,317,800
2023-02-01	3.940	3.960	3.900	3.920	3.920	1,450,500
2023-01-31	3.960	4.060	3.900	3.920	3.920	3,200,000
2023-01-30	3.960	4.040	3.960	3.980	3.980	2,799,300
2023-01-27	3.840	3.980	3.820	3.920	3.920	3,780,500
2023-01-26	3.960	3.960	3.820	3.840	3.840	2,133,500

← NewerPage 15 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.