S. Pack & Print Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	5.100	6.100	5.050	5.850	5.850	82,094,300
2022-07-27	5.150	5.400	4.860	4.940	4.940	25,442,700
2022-07-26	5.700	5.900	4.960	5.250	5.250	68,523,200
2022-07-25	3.780	4.820	3.740	4.820	4.820	88,964,900
2022-07-22	4.100	4.180	3.680	3.720	3.720	63,108,900
2022-07-21	2.900	3.580	2.880	3.580	3.580	92,903,900
2022-07-20	3.000	3.060	2.620	2.760	2.760	10,159,600
2022-07-19	3.140	3.480	2.840	2.940	2.940	29,063,700
2022-07-18	3.300	3.560	3.040	3.160	3.160	50,728,200
2022-07-15	2.360	3.040	2.360	3.040	3.040	25,985,600
2022-07-14	2.220	2.740	2.220	2.340	2.340	3,890,700
2022-07-12	2.240	2.260	2.220	2.220	2.220	20,700
2022-07-11	2.200	2.300	2.200	2.220	2.220	73,800
2022-07-08	2.280	2.300	2.200	2.200	2.200	150,200
2022-07-07	2.200	2.400	2.200	2.260	2.260	328,000
2022-07-06	2.200	2.240	2.180	2.200	2.200	112,900
2022-07-05	2.300	2.300	2.200	2.200	2.200	145,000
2022-07-04	2.280	2.280	2.220	2.260	2.260	62,900
2022-07-01	2.300	2.300	2.240	2.260	2.260	106,700
2022-06-30	2.260	2.360	2.220	2.220	2.220	260,000
2022-06-29	2.340	2.340	2.240	2.240	2.240	182,700
2022-06-28	2.240	2.500	2.200	2.340	2.340	1,697,700
2022-06-27	2.300	2.300	2.240	2.240	2.240	130,700
2022-06-24	2.260	2.280	2.220	2.240	2.240	251,900
2022-06-23	2.340	2.440	2.240	2.260	2.260	872,400
2022-06-22	2.480	2.480	2.300	2.300	2.300	340,400
2022-06-21	2.440	2.540	2.440	2.460	2.460	34,100
2022-06-20	2.460	2.560	2.440	2.460	2.460	57,000
2022-06-17	2.400	2.560	2.300	2.460	2.460	161,700
2022-06-16	2.600	2.700	2.400	2.440	2.440	540,100
2022-06-15	2.660	2.760	2.600	2.600	2.600	555,100
2022-06-14	2.600	2.700	2.580	2.600	2.600	621,200
2022-06-13	2.740	3.100	2.600	2.600	2.600	7,161,200
2022-06-10	2.720	2.760	2.640	2.700	2.700	619,700
2022-06-09	2.880	2.920	2.760	2.780	2.780	2,048,000
2022-06-08	2.840	3.240	2.840	2.960	2.960	18,545,500
2022-06-07	2.540	2.840	2.520	2.760	2.760	3,838,700
2022-06-06	2.500	2.580	2.480	2.560	2.560	354,900
2022-06-02	2.620	2.700	2.540	2.560	2.560	914,200
2022-06-01	2.400	2.860	2.400	2.720	2.720	5,449,900
2022-05-31	2.360	2.400	2.280	2.400	2.400	129,700
2022-05-30	2.380	2.420	2.300	2.340	2.340	13,200
2022-05-27	2.360	2.380	2.300	2.300	2.300	43,200
2022-05-26	2.260	2.640	2.260	2.360	2.360	374,600
2022-05-25	2.280	2.280	2.220	2.220	2.220	3,400
2022-05-24	2.200	2.260	2.180	2.260	2.260	29,400
2022-05-23	2.220	2.240	2.180	2.180	2.180	4,000
2022-05-20	2.200	2.220	2.140	2.220	2.220	77,200
2022-05-19	2.200	2.200	2.180	2.200	2.200	23,600
2022-05-18	2.240	2.240	2.200	2.200	2.200	39,900
2022-05-17	2.120	2.220	2.120	2.200	2.200	52,800
2022-05-13	2.160	2.240	2.140	2.140	2.140	56,700
2022-05-12	2.280	2.280	2.240	2.240	2.240	12,800
2022-05-11	2.240	2.260	2.240	2.260	2.260	1,700
2022-05-10	2.160	2.300	2.160	2.240	2.240	19,400
2022-05-09	2.300	2.300	2.260	2.260	2.260	12,000
2022-05-06	2.280	2.320	2.280	2.280	2.280	16,800
2022-05-05	2.320	2.380	2.320	2.320	2.320	44,900
2022-05-03	2.400	2.400	2.320	2.380	2.380	26,800
2022-04-29	2.380	2.580	2.340	2.360	2.360	95,700

← NewerPage 18 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.