S. Pack & Print Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 4.000 | 4.020 | 3.880 | 3.940 | 3.940 | 4,062,700 |
| 2023-01-24 | 4.060 | 4.140 | 3.980 | 4.020 | 4.020 | 12,249,900 |
| 2023-01-23 | 3.960 | 4.140 | 3.940 | 4.100 | 4.100 | 22,752,100 |
| 2023-01-20 | 3.860 | 3.940 | 3.860 | 3.900 | 3.900 | 3,386,200 |
| 2023-01-19 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 1,713,200 |
| 2023-01-18 | 3.820 | 4.020 | 3.820 | 3.880 | 3.880 | 11,598,700 |
| 2023-01-17 | 3.740 | 3.860 | 3.740 | 3.820 | 3.820 | 2,602,400 |
| 2023-01-16 | 3.780 | 3.800 | 3.720 | 3.740 | 3.740 | 1,102,400 |
| 2023-01-13 | 3.920 | 3.920 | 3.760 | 3.760 | 3.760 | 3,655,200 |
| 2023-01-12 | 3.860 | 3.880 | 3.780 | 3.840 | 3.840 | 2,467,700 |
| 2023-01-11 | 3.780 | 3.940 | 3.720 | 3.840 | 3.840 | 7,257,300 |
| 2023-01-10 | 3.700 | 3.760 | 3.680 | 3.760 | 3.760 | 1,104,400 |
| 2023-01-09 | 3.640 | 3.720 | 3.640 | 3.680 | 3.680 | 1,174,900 |
| 2023-01-06 | 3.620 | 3.680 | 3.600 | 3.620 | 3.620 | 872,100 |
| 2023-01-05 | 3.700 | 3.760 | 3.600 | 3.620 | 3.620 | 1,314,600 |
| 2023-01-04 | 3.800 | 3.860 | 3.700 | 3.700 | 3.700 | 2,114,500 |
| 2023-01-03 | 3.820 | 3.860 | 3.760 | 3.780 | 3.780 | 1,188,100 |
| 2022-12-30 | 3.800 | 3.940 | 3.780 | 3.820 | 3.820 | 6,077,200 |
| 2022-12-29 | 3.800 | 3.860 | 3.760 | 3.800 | 3.800 | 4,015,500 |
| 2022-12-28 | 3.920 | 4.060 | 3.780 | 3.800 | 3.800 | 20,828,200 |
| 2022-12-27 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 6,628,500 |
| 2022-12-26 | 3.540 | 3.700 | 3.540 | 3.600 | 3.600 | 1,362,500 |
| 2022-12-23 | 3.520 | 3.600 | 3.520 | 3.540 | 3.540 | 840,200 |
| 2022-12-22 | 3.520 | 3.760 | 3.520 | 3.580 | 3.580 | 3,182,000 |
| 2022-12-21 | 3.500 | 3.620 | 3.480 | 3.500 | 3.500 | 1,446,200 |
| 2022-12-20 | 3.860 | 3.900 | 3.460 | 3.520 | 3.520 | 3,163,300 |
| 2022-12-19 | 3.880 | 3.940 | 3.860 | 3.860 | 3.860 | 736,200 |
| 2022-12-16 | 3.840 | 3.980 | 3.800 | 3.900 | 3.900 | 1,971,500 |
| 2022-12-15 | 3.900 | 3.920 | 3.820 | 3.860 | 3.860 | 2,084,500 |
| 2022-12-14 | 3.920 | 4.120 | 3.880 | 3.980 | 3.980 | 7,735,700 |
| 2022-12-13 | 4.040 | 4.040 | 3.840 | 3.860 | 3.860 | 1,879,400 |
| 2022-12-09 | 4.000 | 4.060 | 3.940 | 4.000 | 4.000 | 3,884,600 |
| 2022-12-08 | 3.800 | 4.100 | 3.780 | 3.940 | 3.940 | 5,325,600 |
| 2022-12-07 | 3.920 | 3.920 | 3.760 | 3.760 | 3.760 | 1,411,600 |
| 2022-12-06 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 2,477,900 |
| 2022-12-02 | 4.060 | 4.060 | 3.920 | 3.920 | 3.920 | 4,285,000 |
| 2022-12-01 | 4.200 | 4.240 | 4.040 | 4.080 | 4.080 | 2,744,000 |
| 2022-11-30 | 4.280 | 4.300 | 4.100 | 4.140 | 4.140 | 3,416,100 |
| 2022-11-29 | 4.220 | 4.340 | 4.200 | 4.280 | 4.280 | 6,283,400 |
| 2022-11-28 | 4.320 | 4.440 | 4.180 | 4.220 | 4.220 | 13,984,400 |
| 2022-11-25 | 4.120 | 4.420 | 4.120 | 4.300 | 4.300 | 27,956,700 |
| 2022-11-24 | 4.060 | 4.120 | 4.000 | 4.120 | 4.120 | 4,646,000 |
| 2022-11-23 | 3.980 | 4.180 | 3.940 | 4.120 | 4.120 | 10,699,600 |
| 2022-11-22 | 3.980 | 4.040 | 3.920 | 3.960 | 3.960 | 4,540,300 |
| 2022-11-21 | 4.480 | 4.560 | 4.040 | 4.040 | 4.040 | 30,099,900 |
| 2022-11-18 | 3.960 | 4.320 | 3.960 | 4.240 | 4.240 | 33,125,200 |
| 2022-11-17 | 3.840 | 3.940 | 3.800 | 3.880 | 3.880 | 2,783,200 |
| 2022-11-16 | 3.900 | 4.020 | 3.800 | 3.840 | 3.840 | 6,602,100 |
| 2022-11-15 | 3.740 | 4.060 | 3.740 | 3.920 | 3.920 | 11,268,400 |
| 2022-11-14 | 3.920 | 3.920 | 3.720 | 3.760 | 3.760 | 3,200,000 |
| 2022-11-11 | 4.020 | 4.080 | 3.860 | 3.880 | 3.880 | 3,478,600 |
| 2022-11-10 | 4.180 | 4.340 | 3.980 | 4.000 | 4.000 | 4,725,100 |
| 2022-11-09 | 4.400 | 4.420 | 4.180 | 4.180 | 4.180 | 4,793,300 |
| 2022-11-08 | 4.520 | 4.540 | 4.400 | 4.420 | 4.420 | 6,741,600 |
| 2022-11-07 | 4.400 | 4.540 | 4.360 | 4.420 | 4.420 | 6,387,000 |
| 2022-11-04 | 4.540 | 4.680 | 4.420 | 4.420 | 4.420 | 24,867,600 |
| 2022-11-03 | 4.420 | 4.580 | 4.320 | 4.480 | 4.480 | 15,679,200 |
| 2022-11-02 | 4.660 | 4.660 | 4.420 | 4.460 | 4.460 | 11,080,000 |
| 2022-11-01 | 4.540 | 4.820 | 4.480 | 4.560 | 4.560 | 28,360,900 |
| 2022-10-31 | 4.900 | 5.000 | 4.600 | 4.620 | 4.620 | 56,990,300 |
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.