S. Pack & Print Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.130	1.140	1.130	1.130	1.130	17,600
2026-01-20	1.100	1.130	1.100	1.130	1.130	3,200
2026-01-19	1.140	1.140	1.090	1.140	1.140	4,239
2026-01-16	1.120	1.140	1.120	1.120	1.120	39,100
2026-01-15	1.120	1.150	1.120	1.130	1.130	48,200
2026-01-14	1.120	1.140	1.120	1.140	1.140	2,419
2026-01-13	1.110	1.140	1.110	1.140	1.140	8,100
2026-01-12	1.190	1.190	1.120	1.120	1.120	24,442
2026-01-09	1.170	1.180	1.100	1.160	1.160	10,300
2026-01-08	1.160	1.180	1.160	1.170	1.170	10,301
2026-01-07	1.170	1.170	1.160	1.160	1.160	200
2026-01-06	1.150	1.150	1.150	1.150	1.150	4,200
2026-01-05	1.130	1.150	1.130	1.140	1.140	42,200
2025-12-30	1.150	1.150	1.050	1.110	1.110	80,600
2025-12-29	1.170	1.170	1.150	1.160	1.160	3,000
2025-12-26	1.150	1.150	1.120	1.120	1.120	5,300
2025-12-25	1.140	1.180	1.140	1.160	1.160	1,700
2025-12-24	1.130	1.150	1.130	1.140	1.140	63,005
2025-12-23	1.150	1.150	1.130	1.150	1.150	13,116
2025-12-22	1.140	1.150	1.140	1.140	1.140	3,212
2025-12-19	1.150	1.150	1.130	1.150	1.150	1,000
2025-12-18	1.160	1.170	1.130	1.130	1.130	3,940
2025-12-17	1.150	1.150	1.110	1.130	1.130	466,710
2025-12-16	1.120	1.140	1.050	1.060	1.060	310,403
2025-12-15	1.200	1.200	1.200	1.200	1.200	201
2025-12-12	1.180	1.190	1.180	1.190	1.190	2,100
2025-12-11	1.170	1.190	1.170	1.190	1.190	3,100
2025-12-09	1.190	1.200	1.170	1.200	1.200	4,700
2025-12-08	1.130	1.210	1.130	1.200	1.200	2,500
2025-12-04	1.210	1.210	1.200	1.200	1.200	500
2025-12-03	1.160	1.200	1.160	1.200	1.200	12,100
2025-12-02	1.200	1.200	1.160	1.200	1.200	7,800
2025-12-01	1.200	1.210	1.180	1.210	1.210	3,500
2025-11-27	1.220	1.220	1.220	1.220	1.220	100
2025-11-26	1.160	1.210	1.140	1.210	1.210	48,000
2025-11-25	1.210	1.250	1.210	1.240	1.240	1,100
2025-11-24	1.220	1.250	1.220	1.250	1.250	500
2025-11-21	1.190	1.210	1.150	1.200	1.200	141,200
2025-11-20	1.260	1.260	1.150	1.150	1.150	402,910
2025-11-19	1.290	1.290	1.210	1.220	1.220	74,300
2025-11-18	1.260	1.270	1.250	1.270	1.270	107,500
2025-11-17	1.260	1.300	1.200	1.300	1.300	114,408
2025-11-14	1.260	1.300	1.200	1.270	1.270	3,600
2025-11-13	1.330	1.330	1.320	1.320	1.320	1,600
2025-11-12	1.370	1.370	1.290	1.290	1.290	3,300
2025-11-11	1.380	1.380	1.380	1.380	1.380	100
2025-11-10	1.330	1.330	1.330	1.330	1.330	800
2025-11-06	1.330	1.330	1.330	1.330	1.330	1,800
2025-11-03	1.310	1.350	1.280	1.350	1.350	18,900
2025-10-31	1.300	1.300	1.260	1.300	1.300	23,600
2025-10-30	1.300	1.300	1.300	1.300	1.300	5,300
2025-10-29	1.350	1.350	1.290	1.350	1.350	500
2025-10-28	1.320	1.330	1.310	1.330	1.330	80,103
2025-10-27	1.350	1.380	1.350	1.380	1.380	15,610
2025-10-24	1.320	1.340	1.310	1.340	1.340	14,500
2025-10-22	1.380	1.380	1.320	1.320	1.320	12,000
2025-10-21	1.380	1.390	1.380	1.380	1.380	400
2025-10-20	1.370	1.390	1.370	1.390	1.390	400
2025-10-17	1.340	1.370	1.320	1.370	1.370	36,602
2025-10-16	1.380	1.380	1.350	1.350	1.350	17,101

← NewerPage 4 of 21 · 1,205 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.