S. Pack & Print Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.540	2.580	2.500	2.520	2.520	71,200
2022-01-26	2.520	2.560	2.520	2.540	2.540	36,200
2022-01-25	2.560	2.600	2.480	2.520	2.520	95,400
2022-01-24	2.600	2.620	2.600	2.600	2.600	247,100
2022-01-21	2.600	2.600	2.600	2.600	2.600	289,000
2022-01-20	2.620	2.620	2.600	2.600	2.600	175,400
2022-01-19	2.600	2.620	2.600	2.600	2.600	128,400
2022-01-18	2.600	2.620	2.600	2.600	2.600	80,600
2022-01-17	2.620	2.640	2.620	2.620	2.620	169,800
2022-01-14	2.620	2.620	2.600	2.620	2.620	644,500
2022-01-13	2.600	2.620	2.600	2.620	2.620	66,200
2022-01-12	2.600	2.640	2.600	2.620	2.620	216,000
2022-01-11	2.600	2.620	2.600	2.600	2.600	123,100
2022-01-10	2.660	2.660	2.600	2.600	2.600	87,100
2022-01-07	2.660	2.660	2.600	2.620	2.620	290,900
2022-01-06	2.660	2.680	2.620	2.620	2.620	203,100
2022-01-05	2.660	2.680	2.660	2.660	2.660	64,200
2022-01-04	2.660	2.700	2.640	2.660	2.660	59,400
2021-12-30	2.700	2.700	2.640	2.680	2.680	74,800
2021-12-29	2.640	2.720	2.640	2.700	2.700	111,700
2021-12-28	2.680	2.700	2.660	2.660	2.660	63,500
2021-12-27	2.720	2.740	2.680	2.700	2.700	365,500
2021-12-24	2.660	2.720	2.640	2.700	2.700	589,700
2021-12-23	2.600	2.640	2.600	2.640	2.640	50,800
2021-12-22	2.580	2.620	2.580	2.600	2.600	49,100
2021-12-21	2.660	2.660	2.600	2.600	2.600	64,300
2021-12-20	2.600	2.640	2.580	2.620	2.620	102,400
2021-12-17	2.620	2.680	2.600	2.600	2.600	324,100
2021-12-16	2.620	2.640	2.600	2.620	2.620	199,800
2021-12-15	2.620	2.640	2.620	2.620	2.620	114,800
2021-12-14	2.640	2.640	2.580	2.620	2.620	328,500
2021-12-13	2.660	2.660	2.600	2.600	2.600	247,100
2021-12-09	2.620	2.660	2.620	2.620	2.620	67,100
2021-12-08	2.640	2.640	2.620	2.640	2.640	224,000
2021-12-07	2.680	2.680	2.620	2.640	2.640	385,800
2021-12-03	2.700	2.700	2.640	2.640	2.640	64,100
2021-12-02	2.660	2.660	2.600	2.620	2.620	132,700
2021-12-01	2.640	2.700	2.620	2.660	2.660	144,100
2021-11-30	2.780	2.820	2.640	2.640	2.640	276,400
2021-11-29	2.820	2.820	2.740	2.780	2.780	419,200
2021-11-26	2.700	3.120	2.660	2.740	2.740	3,962,200
2021-11-25	2.680	2.700	2.660	2.660	2.660	36,000
2021-11-24	2.720	2.720	2.680	2.700	2.700	100,100
2021-11-23	2.720	2.720	2.700	2.700	2.700	47,700
2021-11-22	2.700	2.760	2.700	2.740	2.740	147,300
2021-11-19	2.660	2.720	2.640	2.680	2.680	128,800
2021-11-18	2.680	2.700	2.660	2.660	2.660	77,100
2021-11-17	2.680	2.680	2.640	2.640	2.640	17,800
2021-11-16	2.660	2.660	2.620	2.640	2.640	45,400
2021-11-15	2.700	2.700	2.640	2.660	2.660	26,300
2021-11-12	2.620	2.700	2.620	2.700	2.700	81,700
2021-11-11	2.600	2.700	2.600	2.680	2.680	236,000
2021-11-10	2.640	2.660	2.600	2.620	2.620	257,100
2021-11-09	2.660	2.660	2.640	2.640	2.640	29,000
2021-11-08	2.680	2.680	2.640	2.660	2.660	214,200
2021-11-05	2.680	2.700	2.680	2.700	2.700	345,500
2021-11-04	2.700	2.700	2.680	2.700	2.700	190,000
2021-11-03	2.740	2.740	2.680	2.680	2.680	453,300
2021-11-02	2.780	2.780	2.720	2.720	2.720	165,600
2021-11-01	2.780	2.780	2.740	2.760	2.760	250,200

← NewerPage 20 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.