S. Pack & Print Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 4.000 | 4.700 | 4.000 | 4.520 | 4.520 | 103,168,300 |
| 2022-10-27 | 3.940 | 4.140 | 3.800 | 3.940 | 3.940 | 13,119,700 |
| 2022-10-26 | 4.200 | 4.240 | 3.940 | 3.940 | 3.940 | 6,133,000 |
| 2022-10-25 | 4.360 | 4.360 | 4.080 | 4.140 | 4.140 | 8,279,300 |
| 2022-10-21 | 4.620 | 4.680 | 4.360 | 4.380 | 4.380 | 20,462,400 |
| 2022-10-20 | 4.500 | 4.760 | 4.340 | 4.460 | 4.460 | 56,311,800 |
| 2022-10-19 | 4.380 | 4.400 | 4.160 | 4.300 | 4.300 | 17,629,800 |
| 2022-10-18 | 4.620 | 4.800 | 4.420 | 4.480 | 4.480 | 59,555,400 |
| 2022-10-17 | 3.880 | 4.800 | 3.860 | 4.460 | 4.460 | 146,699,100 |
| 2022-10-12 | 4.740 | 4.940 | 3.860 | 3.960 | 3.960 | 153,664,300 |
| 2022-10-11 | 3.440 | 4.440 | 3.420 | 4.440 | 4.440 | 173,948,800 |
| 2022-10-10 | 3.360 | 3.420 | 3.260 | 3.420 | 3.420 | 32,874,400 |
| 2022-10-07 | 3.100 | 3.480 | 3.100 | 3.400 | 3.400 | 38,290,100 |
| 2022-10-06 | 3.100 | 3.220 | 3.060 | 3.100 | 3.100 | 6,450,200 |
| 2022-10-05 | 3.060 | 3.180 | 3.040 | 3.060 | 3.060 | 7,067,900 |
| 2022-10-04 | 3.160 | 3.220 | 3.020 | 3.020 | 3.020 | 3,534,700 |
| 2022-10-03 | 3.080 | 3.220 | 3.040 | 3.100 | 3.100 | 6,849,100 |
| 2022-09-30 | 2.980 | 3.320 | 2.980 | 3.060 | 3.060 | 11,142,100 |
| 2022-09-29 | 3.100 | 3.120 | 2.940 | 2.940 | 2.940 | 2,419,700 |
| 2022-09-28 | 2.820 | 3.380 | 2.820 | 3.060 | 3.060 | 18,785,900 |
| 2022-09-27 | 3.100 | 3.160 | 2.820 | 2.820 | 2.820 | 2,281,700 |
| 2022-09-26 | 3.260 | 3.260 | 3.140 | 3.140 | 3.140 | 1,225,000 |
| 2022-09-23 | 3.300 | 3.320 | 3.220 | 3.220 | 3.220 | 946,600 |
| 2022-09-22 | 3.260 | 3.360 | 3.260 | 3.280 | 3.280 | 1,669,800 |
| 2022-09-21 | 3.360 | 3.360 | 3.220 | 3.240 | 3.240 | 1,733,600 |
| 2022-09-20 | 3.400 | 3.540 | 3.320 | 3.320 | 3.320 | 5,569,300 |
| 2022-09-19 | 3.180 | 3.700 | 3.180 | 3.420 | 3.420 | 27,137,200 |
| 2022-09-16 | 3.280 | 3.320 | 3.160 | 3.200 | 3.200 | 1,950,900 |
| 2022-09-15 | 3.360 | 3.360 | 3.220 | 3.260 | 3.260 | 1,535,800 |
| 2022-09-14 | 3.340 | 3.440 | 3.280 | 3.320 | 3.320 | 3,932,800 |
| 2022-09-13 | 3.400 | 3.460 | 3.360 | 3.380 | 3.380 | 2,420,100 |
| 2022-09-12 | 3.400 | 3.440 | 3.340 | 3.380 | 3.380 | 1,904,600 |
| 2022-09-09 | 3.440 | 3.460 | 3.360 | 3.360 | 3.360 | 2,459,200 |
| 2022-09-08 | 3.400 | 3.560 | 3.340 | 3.400 | 3.400 | 10,465,900 |
| 2022-09-07 | 3.400 | 3.460 | 3.340 | 3.380 | 3.380 | 5,001,300 |
| 2022-09-06 | 3.160 | 3.720 | 3.160 | 3.420 | 3.420 | 23,783,500 |
| 2022-09-05 | 3.360 | 3.360 | 3.080 | 3.100 | 3.100 | 6,102,800 |
| 2022-09-02 | 3.640 | 3.720 | 3.440 | 3.440 | 3.440 | 2,254,800 |
| 2022-09-01 | 3.880 | 3.880 | 3.620 | 3.640 | 3.640 | 2,783,100 |
| 2022-08-31 | 3.920 | 3.980 | 3.860 | 3.900 | 3.900 | 1,637,800 |
| 2022-08-30 | 3.920 | 4.020 | 3.880 | 3.920 | 3.920 | 2,230,100 |
| 2022-08-29 | 3.840 | 3.940 | 3.840 | 3.900 | 3.900 | 1,908,300 |
| 2022-08-26 | 4.160 | 4.240 | 3.960 | 3.980 | 3.980 | 6,815,700 |
| 2022-08-25 | 4.240 | 4.300 | 4.080 | 4.080 | 4.080 | 5,193,000 |
| 2022-08-24 | 4.500 | 4.620 | 4.200 | 4.200 | 4.200 | 15,014,700 |
| 2022-08-23 | 4.400 | 4.400 | 4.220 | 4.400 | 4.400 | 9,363,000 |
| 2022-08-22 | 4.300 | 4.700 | 4.280 | 4.400 | 4.400 | 45,353,400 |
| 2022-08-19 | 3.900 | 4.500 | 3.880 | 4.220 | 4.220 | 69,294,200 |
| 2022-08-18 | 3.820 | 4.000 | 3.820 | 3.860 | 3.860 | 5,370,400 |
| 2022-08-17 | 3.880 | 3.960 | 3.800 | 3.800 | 3.800 | 7,960,300 |
| 2022-08-16 | 3.800 | 4.040 | 3.760 | 3.880 | 3.880 | 17,419,900 |
| 2022-08-15 | 3.720 | 4.100 | 3.560 | 3.840 | 3.840 | 13,192,400 |
| 2022-08-11 | 4.420 | 4.460 | 3.740 | 3.820 | 3.820 | 18,049,700 |
| 2022-08-10 | 4.700 | 5.050 | 4.560 | 4.560 | 4.560 | 29,539,600 |
| 2022-08-09 | 4.900 | 4.940 | 4.540 | 4.640 | 4.640 | 10,998,800 |
| 2022-08-08 | 5.000 | 5.100 | 4.880 | 4.960 | 4.960 | 6,292,200 |
| 2022-08-05 | 5.250 | 5.550 | 5.000 | 5.000 | 5.000 | 17,628,600 |
| 2022-08-04 | 5.550 | 5.550 | 5.200 | 5.350 | 5.350 | 11,078,900 |
| 2022-08-03 | 5.400 | 5.700 | 5.150 | 5.400 | 5.400 | 23,100,700 |
| 2022-08-02 | 5.650 | 5.700 | 4.960 | 5.250 | 5.250 | 19,582,300 |
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.