S. Pack & Print PCL (BKK:SPACK)
Thailand · Delayed Price · Currency is THB 1.440
-0.060 (-4.00%)
Aug 14, 2025, 4:29 PM ICT
S. Pack & Print PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.46 | -4.00% | 12,991 |
| Aug 13, 2025 | 1.47 | 1.51 | 1.42 | 1.50 | 1.50 | 2.04% | 13,806 |
| Aug 8, 2025 | 1.40 | 1.48 | 1.39 | 1.47 | 1.47 | -0.68% | 29,500 |
| Aug 7, 2025 | 1.44 | 1.52 | 1.43 | 1.48 | 1.48 | 3.50% | 98,402 |
| Aug 6, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 45,100 |
| Aug 5, 2025 | 1.44 | 1.44 | 1.36 | 1.42 | 1.42 | -2.07% | 96,329 |
| Aug 4, 2025 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 12,700 |
| Aug 1, 2025 | 1.52 | 1.52 | 1.40 | 1.42 | 1.42 | -6.58% | 205,356 |
| Jul 31, 2025 | 1.24 | 1.57 | 1.23 | 1.52 | 1.52 | 23.58% | 2,240,532 |
| Jul 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 2,020 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 4,200 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 800 |
| Jul 24, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 8,400 |
| Jul 23, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 3.36% | 21,300 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 10,000 |
| Jul 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5,110 |
| Jul 18, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 1,720 |
| Jul 17, 2025 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | 0.86% | 11,400 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 5,200 |
| Jul 15, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 6,011 |
| Jul 14, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | -3.31% | 50,200 |
| Jul 11, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 4,100 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 28,502 |
| Jul 8, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 401 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,480 |
| Jul 4, 2025 | 1.19 | 1.30 | 1.18 | 1.19 | 1.19 | 0.85% | 54,100 |
| Jul 3, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 15,000 |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 1, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 2,400 |
| Jun 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 31,100 |
| Jun 27, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 34,300 |
| Jun 26, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 33,200 |
| Jun 25, 2025 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | -2.46% | 55,300 |
| Jun 24, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 20,700 |
| Jun 23, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 5,100 |
| Jun 20, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 900 |
| Jun 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 40,600 |
| Jun 18, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | - | 12,302 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 309 |
| Jun 16, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 300 |
| Jun 13, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 8,500 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,300 |
| Jun 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 27,300 |
| Jun 10, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 55,200 |
| Jun 9, 2025 | 1.28 | 1.28 | 1.18 | 1.26 | 1.26 | -1.56% | 3,900 |
| Jun 6, 2025 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | 2.40% | 1,110 |
| Jun 5, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 2,401 |
| Jun 4, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 14,400 |
| May 30, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 4,105 |
| May 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 6,302 |