S. Pack & Print Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-10-15 | 1.860 | 1.870 | 1.790 | 1.810 | 1.810 | 91,000 |
| 2024-10-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-10-10 | 1.870 | 1.890 | 1.860 | 1.860 | 1.860 | 47,300 |
| 2024-10-09 | 1.830 | 1.930 | 1.830 | 1.860 | 1.860 | 649,200 |
| 2024-10-08 | 1.840 | 1.850 | 1.820 | 1.830 | 1.830 | 87,900 |
| 2024-10-07 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 112,700 |
| 2024-10-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-10-03 | 1.860 | 1.880 | 1.850 | 1.850 | 1.850 | 90,000 |
| 2024-10-02 | 1.900 | 1.920 | 1.850 | 1.860 | 1.860 | 257,200 |
| 2024-10-01 | 1.900 | 1.920 | 1.880 | 1.890 | 1.890 | 165,800 |
| 2024-09-30 | 1.900 | 1.940 | 1.890 | 1.890 | 1.890 | 155,200 |
| 2024-09-27 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-09-26 | 1.910 | 1.940 | 1.890 | 1.890 | 1.890 | 442,800 |
| 2024-09-25 | 1.940 | 1.950 | 1.910 | 1.910 | 1.910 | 394,400 |
| 2024-09-24 | 1.960 | 1.970 | 1.920 | 1.920 | 1.920 | 627,700 |
| 2024-09-23 | 1.970 | 2.200 | 1.950 | 1.960 | 1.960 | 8,106,800 |
| 2024-09-20 | 1.970 | 2.000 | 1.940 | 1.970 | 1.970 | 511,600 |
| 2024-09-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-09-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-09-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-09-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-09-13 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 108,700 |
| 2024-09-12 | 1.850 | 1.890 | 1.850 | 1.870 | 1.870 | 115,300 |
| 2024-09-11 | 1.870 | 1.900 | 1.840 | 1.840 | 1.840 | 298,000 |
| 2024-09-10 | 1.850 | 1.950 | 1.830 | 1.870 | 1.870 | 1,459,400 |
| 2024-09-09 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-09-06 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 645,100 |
| 2024-09-05 | 1.940 | 1.990 | 1.910 | 1.930 | 1.930 | 827,900 |
| 2024-09-04 | 2.000 | 2.000 | 1.910 | 1.920 | 1.920 | 1,131,115 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-08-30 | 1.730 | 1.760 | 1.720 | 1.740 | 1.740 | 55,900 |
| 2024-08-29 | 1.770 | 1.780 | 1.700 | 1.730 | 1.730 | 48,400 |
| 2024-08-28 | 1.700 | 1.780 | 1.700 | 1.770 | 1.770 | 47,200 |
| 2024-08-27 | 1.700 | 1.790 | 1.700 | 1.740 | 1.740 | 52,200 |
| 2024-08-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-08-23 | 1.660 | 1.690 | 1.600 | 1.650 | 1.650 | 25,800 |
| 2024-08-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-08-21 | 1.630 | 1.700 | 1.630 | 1.640 | 1.640 | 39,600 |
| 2024-08-20 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 16,900 |
| 2024-08-19 | 1.630 | 1.630 | 1.590 | 1.610 | 1.610 | 32,800 |
| 2024-08-16 | 1.610 | 1.620 | 1.580 | 1.610 | 1.610 | 18,200 |
| 2024-08-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-14 | 1.580 | 1.620 | 1.580 | 1.600 | 1.600 | 40,200 |
| 2024-08-13 | 1.680 | 1.680 | 1.580 | 1.580 | 1.580 | 51,400 |
| 2024-08-09 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 6,400 |
| 2024-08-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-08-07 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 26,700 |
| 2024-08-06 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 212,900 |
| 2024-08-05 | 1.640 | 1.660 | 1.640 | 1.640 | 1.640 | 109,900 |
| 2024-08-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-01 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 12,300 |
| 2024-07-31 | 1.690 | 1.710 | 1.690 | 1.700 | 1.700 | 10,000 |
| 2024-07-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-07-26 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 114,700 |
| 2024-07-25 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 47,000 |
| 2024-07-24 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 182,500 |
| 2024-07-23 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 100,100 |
| 2024-07-19 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 367,900 |
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.