S. Pack & Print Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	2.320	2.380	2.320	2.320	2.320	58,300
2022-04-27	2.320	2.360	2.300	2.360	2.360	43,500
2022-04-26	2.320	2.380	2.320	2.340	2.340	18,100
2022-04-25	2.300	2.420	2.300	2.400	2.400	137,700
2022-04-22	2.340	2.380	2.320	2.320	2.320	41,600
2022-04-21	2.380	2.380	2.380	2.380	2.380	2,600
2022-04-20	2.320	2.380	2.320	2.380	2.380	11,900
2022-04-19	2.320	2.400	2.320	2.400	2.400	2,200
2022-04-18	2.400	2.400	2.360	2.360	2.360	5,900
2022-04-12	2.320	2.340	2.320	2.320	2.320	26,400
2022-04-11	2.400	2.420	2.320	2.320	2.320	30,400
2022-04-08	2.400	2.440	2.400	2.400	2.400	30,400
2022-04-07	2.400	2.440	2.400	2.400	2.400	82,200
2022-04-05	2.440	2.460	2.320	2.400	2.400	48,200
2022-04-04	2.440	2.480	2.420	2.440	2.440	4,400
2022-04-01	2.540	2.540	2.480	2.500	2.500	37,600
2022-03-31	2.460	2.520	2.440	2.520	2.520	57,000
2022-03-30	2.480	2.480	2.440	2.460	2.460	40,900
2022-03-29	2.560	2.560	2.480	2.480	2.480	89,700
2022-03-28	2.500	2.500	2.420	2.480	2.480	93,900
2022-03-25	2.440	2.440	2.420	2.420	2.420	37,000
2022-03-24	2.460	2.480	2.440	2.440	2.440	26,200
2022-03-23	2.420	2.460	2.420	2.460	2.460	116,800
2022-03-22	2.460	2.460	2.420	2.420	2.420	3,600
2022-03-21	2.420	2.420	2.420	2.420	2.420	2,100
2022-03-18	2.480	2.480	2.420	2.420	2.420	16,600
2022-03-17	2.440	2.480	2.440	2.460	2.460	42,900
2022-03-16	2.400	2.420	2.400	2.400	2.400	1,900
2022-03-15	2.420	2.460	2.400	2.400	2.400	32,200
2022-03-14	2.440	2.440	2.400	2.420	2.420	54,000
2022-03-11	2.360	2.420	2.320	2.420	2.420	18,100
2022-03-10	2.240	2.440	2.240	2.300	2.300	14,700
2022-03-09	2.240	2.240	2.240	2.240	2.240	38,000
2022-03-08	2.220	2.260	2.180	2.240	2.240	44,800
2022-03-07	2.320	2.320	2.240	2.300	2.300	35,200
2022-03-04	2.360	2.360	2.320	2.340	2.340	220,300
2022-03-03	2.340	2.380	2.340	2.360	2.360	34,800
2022-03-02	2.340	2.360	2.320	2.340	2.340	197,400
2022-03-01	2.360	2.360	2.320	2.360	2.360	171,000
2022-02-28	2.380	2.400	2.340	2.380	2.380	11,500
2022-02-25	2.400	2.420	2.380	2.420	2.420	237,900
2022-02-24	2.480	2.480	2.380	2.400	2.400	305,400
2022-02-23	2.480	2.480	2.440	2.480	2.480	29,300
2022-02-22	2.460	2.480	2.440	2.480	2.480	302,500
2022-02-21	2.480	2.500	2.460	2.480	2.480	88,900
2022-02-18	2.500	2.500	2.480	2.480	2.480	356,600
2022-02-17	2.500	2.500	2.480	2.480	2.480	31,200
2022-02-15	2.500	2.500	2.460	2.480	2.480	77,900
2022-02-14	2.500	2.520	2.480	2.500	2.500	77,800
2022-02-11	2.560	2.560	2.500	2.500	2.500	208,800
2022-02-10	2.540	2.560	2.520	2.520	2.520	86,400
2022-02-09	2.520	2.580	2.520	2.520	2.520	35,100
2022-02-08	2.540	2.540	2.520	2.520	2.520	16,300
2022-02-07	2.520	2.540	2.520	2.540	2.540	9,900
2022-02-04	2.520	2.580	2.520	2.540	2.540	22,300
2022-02-03	2.500	2.540	2.500	2.540	2.540	45,900
2022-02-02	2.560	2.560	2.520	2.540	2.540	7,400
2022-02-01	2.520	2.580	2.520	2.560	2.560	13,600
2022-01-31	2.520	2.540	2.520	2.540	2.540	4,200
2022-01-28	2.520	2.560	2.500	2.540	2.540	125,000

← NewerPage 19 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.