S. Pack & Print Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.580	1.580	1.550	1.560	1.560	5,401
2026-10-21	1.580	1.580	1.550	1.550	1.550	1,600
2026-10-20	1.550	1.580	1.550	1.560	1.560	10,100
2026-10-19	1.530	1.580	1.530	1.550	1.550	5,001
2026-10-15	1.560	1.620	1.520	1.520	1.520	72,510
2026-10-14	1.590	1.590	1.550	1.550	1.550	20,500
2026-10-12	1.600	1.600	1.590	1.590	1.590	1,700
2026-10-08	1.630	1.630	1.610	1.610	1.610	6,200
2026-10-07	1.610	1.610	1.600	1.600	1.600	6,300
2026-10-06	1.600	1.630	1.590	1.600	1.600	24,520
2026-10-05	1.600	1.610	1.580	1.580	1.580	27,000
2026-10-02	1.570	1.630	1.570	1.590	1.590	34,700
2026-10-01	1.600	1.650	1.570	1.590	1.590	66,400
2026-09-30	1.640	1.640	1.590	1.590	1.590	40,100
2026-09-29	1.620	1.660	1.610	1.640	1.640	17,100
2026-09-28	1.640	1.660	1.620	1.620	1.620	61,900
2026-09-25	1.630	1.660	1.620	1.640	1.640	6,200
2026-09-24	1.650	1.660	1.630	1.630	1.630	35,800
2026-09-23	1.650	1.660	1.630	1.630	1.630	21,600
2026-09-22	1.670	1.670	1.620	1.620	1.620	102,599
2026-09-21	1.650	1.680	1.640	1.680	1.680	41,500
2026-09-18	1.650	1.690	1.630	1.630	1.630	95,100
2026-09-17	1.680	1.700	1.630	1.630	1.630	54,104
2026-09-16	1.680	1.720	1.650	1.650	1.650	86,621
2026-09-15	1.640	1.720	1.640	1.680	1.680	239,821
2026-09-14	1.700	1.710	1.620	1.640	1.640	194,400
2026-09-11	1.700	1.760	1.670	1.690	1.690	1,138,537
2026-09-10	1.700	1.710	1.670	1.690	1.690	391,802
2026-09-09	1.620	1.840	1.620	1.710	1.710	5,416,802
2026-09-08	1.630	1.640	1.590	1.620	1.620	93,116
2026-09-07	1.620	1.660	1.620	1.620	1.620	36,800
2026-09-04	1.610	1.660	1.610	1.620	1.620	24,001
2026-09-03	1.640	1.670	1.610	1.610	1.610	62,301
2026-09-02	1.620	1.640	1.590	1.610	1.610	308,300
2026-09-01	1.680	1.690	1.610	1.610	1.610	193,900
2026-08-31	1.670	1.710	1.650	1.680	1.680	284,750
2026-08-28	1.700	1.700	1.670	1.670	1.670	82,700
2026-08-27	1.730	1.730	1.670	1.670	1.670	243,601
2026-08-26	1.710	1.780	1.690	1.710	1.710	812,200
2026-08-25	1.800	1.800	1.700	1.700	1.700	851,600
2026-08-24	1.680	1.960	1.660	1.800	1.800	9,248,113
2026-08-21	1.680	1.680	1.660	1.670	1.670	84,703
2026-08-20	1.690	1.690	1.630	1.670	1.670	462,810
2026-08-19	1.750	1.820	1.660	1.670	1.670	1,780,211
2026-08-18	1.740	1.790	1.650	1.750	1.750	1,273,721
2026-08-17	1.800	1.940	1.720	1.740	1.740	3,499,200
2026-08-14	1.830	1.870	1.700	1.780	1.780	1,001,600
2026-08-13	1.880	2.040	1.840	1.850	1.850	3,152,760
2026-08-11	2.000	2.080	1.820	1.830	1.830	10,019,732
2026-08-10	1.420	1.760	1.420	1.760	1.760	11,905,193
2026-08-07	1.350	1.360	1.350	1.350	1.350	29,300
2026-08-06	1.370	1.370	1.350	1.350	1.350	43,100
2026-08-05	1.380	1.390	1.350	1.360	1.360	107,300
2026-08-04	1.370	1.390	1.370	1.370	1.370	73,000
2026-08-03	1.410	1.410	1.360	1.360	1.360	23,400
2026-07-31	1.370	1.400	1.370	1.390	1.390	31,300
2026-07-30	1.390	1.410	1.350	1.370	1.370	57,000
2026-07-27	1.440	1.440	1.390	1.390	1.390	67,401
2026-07-24	1.430	1.470	1.410	1.410	1.410	94,000
2026-07-23	1.450	1.480	1.400	1.400	1.400	321,000

Page 1 of 4 · 235 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.