Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Sahamitr Pressure Container Public Company Limited (SMPC.BK)

Compare
8.65
-0.45
(-4.95%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.758.808.658.658.65172,000
Apr 4, 2025 0.27 Dividend
Apr 3, 20259.159.209.109.108.83250,200
Apr 2, 20259.109.209.109.208.9365,800
Apr 1, 20259.059.109.059.108.8341,900
Mar 31, 20259.109.109.009.058.78110,200
Mar 28, 20259.059.059.009.058.7853,100
Mar 27, 20259.009.058.959.008.7327,600
Mar 26, 20259.009.008.959.008.7337,500
Mar 25, 20259.009.008.959.008.73121,500
Mar 24, 20259.109.108.959.008.7357,800
Mar 21, 20259.009.008.959.008.7326,600
Mar 20, 20259.009.058.959.008.7382,100
Mar 19, 20258.908.958.908.958.6847,500
Mar 18, 20258.858.958.858.958.6864,300
Mar 17, 20259.009.008.908.958.6858,800
Mar 14, 20259.059.059.009.008.73132,900
Mar 13, 20259.009.059.009.008.7387,300
Mar 12, 20259.109.109.009.008.7342,000
Mar 11, 20259.109.109.059.108.8347,500
Mar 10, 20259.109.109.009.108.8382,400
Mar 7, 20259.059.109.059.058.7831,800
Mar 6, 20259.109.109.059.058.7862,300
Mar 5, 20259.059.109.009.058.7854,700
Mar 4, 20259.009.109.009.058.78101,100
Mar 3, 20259.059.109.009.008.73102,500
Feb 28, 20259.109.159.009.008.7373,800
Feb 27, 20259.159.209.109.158.8888,000
Feb 26, 20259.209.259.159.158.88103,900
Feb 25, 20259.259.259.209.208.9347,800
Feb 24, 20259.309.309.259.258.98132,100
Feb 21, 20259.259.309.209.258.9847,600
Feb 20, 20259.259.309.259.309.0246,600
Feb 19, 20259.259.359.259.309.0235,400
Feb 18, 20259.409.409.209.258.98118,900
Feb 17, 20259.109.209.109.158.88110,100
Feb 14, 20259.009.159.009.058.7846,300
Feb 13, 20259.059.109.009.058.7834,200
Feb 11, 20259.009.109.009.058.7846,200
Feb 10, 20259.009.059.009.008.73115,200
Feb 7, 20259.059.109.009.008.7342,200
Feb 6, 20259.109.259.059.058.78103,800
Feb 5, 20259.209.259.109.158.8871,900
Feb 4, 20259.209.309.209.208.9329,900
Feb 3, 20259.259.259.159.208.93108,700
Jan 31, 20259.459.459.209.258.98183,300
Jan 30, 20259.359.459.359.459.1753,500
Jan 29, 20259.359.409.359.359.0732,700
Jan 28, 20259.359.459.359.359.0764,000
Jan 27, 20259.359.459.359.409.1221,900
Jan 24, 20259.359.409.359.409.1248,800
Jan 23, 20259.309.359.259.359.0725,300
Jan 22, 20259.309.309.259.309.0227,700
Jan 21, 20259.309.309.259.258.9827,300
Jan 20, 20259.359.359.259.309.0218,400
Jan 17, 20259.309.359.259.309.0224,500
Jan 16, 20259.309.359.259.258.9859,000
Jan 15, 20259.309.409.209.208.93178,300
Jan 14, 20259.259.359.259.359.0725,400
Jan 13, 20259.409.409.309.309.0232,300
Jan 10, 20259.309.409.309.359.0728,200
Jan 9, 20259.409.409.309.309.0274,400
Jan 8, 20259.409.459.359.409.1260,600
Jan 7, 20259.409.459.359.409.1276,700
Jan 6, 20259.409.409.359.359.0741,400
Jan 3, 20259.359.409.359.359.0758,000
Jan 2, 20259.359.409.359.409.1211,900
Dec 30, 20249.359.459.359.409.1232,300
Dec 27, 20249.359.409.359.359.0718,500
Dec 26, 20249.359.409.359.359.0797,400
Dec 25, 20249.359.409.359.359.0718,700
Dec 24, 20249.359.359.309.359.0716,700
Dec 23, 20249.309.359.309.309.0233,200
Dec 20, 20249.309.359.259.309.0249,700
Dec 19, 20249.259.359.259.309.0245,500
Dec 18, 20249.309.309.259.258.9856,000
Dec 17, 20249.309.359.259.258.9839,100
Dec 16, 20249.209.309.209.258.9882,800
Dec 13, 20249.209.259.209.208.9394,600
Dec 12, 20249.259.259.209.208.9383,300
Dec 11, 20249.159.259.159.258.9898,800
Dec 9, 20249.209.259.159.208.93107,800
Dec 6, 20249.309.309.159.258.9855,000
Dec 4, 20249.459.459.209.258.9810,300
Dec 3, 20249.459.459.359.409.129,100
Dec 2, 20249.459.459.309.359.079,100
Nov 29, 20249.209.409.159.409.1233,100
Nov 28, 20249.059.209.059.158.8838,100
Nov 27, 20249.359.359.059.108.83118,100
Nov 26, 20249.409.409.309.309.02102,500
Nov 25, 20249.459.459.309.359.0773,900
Nov 22, 20249.259.359.259.359.0792,500
Nov 21, 20249.159.259.159.208.9346,800
Nov 20, 20249.209.209.159.158.889,300
Nov 19, 20249.209.259.159.208.9341,400
Nov 18, 20249.259.259.109.158.8871,900
Nov 15, 20249.209.309.209.258.9891,700
Nov 14, 20249.309.309.209.258.9830,800
Nov 13, 20249.309.309.259.309.0293,900
Nov 12, 20249.409.459.259.258.98139,300
Nov 11, 20249.609.609.509.509.2216,700
Nov 8, 20249.459.559.309.559.27163,300
Nov 7, 20249.759.809.509.659.36193,000
Nov 6, 20249.809.859.759.759.4645,800
Nov 5, 20249.909.909.809.809.51124,100
Nov 4, 20249.909.959.859.859.56124,800
Nov 1, 20249.809.859.809.859.5664,200
Oct 31, 20249.759.859.759.809.5196,100
Oct 30, 20249.809.809.759.759.4649,100
Oct 29, 20249.809.809.809.809.51-
Oct 28, 20249.909.909.809.809.51187,600
Oct 25, 20249.909.909.909.909.61-
Oct 24, 20249.909.959.859.909.61110,400
Oct 22, 20249.909.909.909.909.61-
Oct 21, 20249.909.959.909.909.61115,800
Oct 18, 20249.909.959.909.909.61282,000
Oct 17, 20249.959.959.909.909.6181,000
Oct 16, 20249.859.859.859.859.56-
Oct 15, 20249.859.909.859.859.5692,800
Oct 11, 20249.859.859.859.859.56-
Oct 10, 20249.859.909.859.859.5616,900
Oct 9, 20249.859.859.859.859.5671,500
Oct 8, 20249.809.859.809.859.5680,000
Oct 7, 20249.859.859.809.809.51110,400
Oct 4, 20249.859.859.859.859.56-
Oct 3, 20249.859.909.859.859.56368,800
Oct 2, 20249.959.959.859.909.61315,900
Oct 1, 20249.909.959.909.959.65143,500
Sep 30, 20249.959.959.909.909.6168,800
Sep 27, 20249.909.909.909.909.61-
Sep 26, 20249.959.959.909.909.61240,600
Sep 25, 20249.909.959.909.959.65289,800
Sep 24, 20249.909.959.909.909.61216,600
Sep 23, 20249.909.959.859.909.61218,600
Sep 20, 20249.809.809.809.809.51-
Sep 19, 20249.809.809.809.809.51-
Sep 18, 20249.809.809.809.809.51-
Sep 17, 20249.809.809.809.809.51-
Sep 16, 20249.809.809.809.809.51-
Sep 13, 20249.709.809.709.809.51211,000
Sep 12, 20249.709.759.709.759.4642,300
Sep 11, 20249.759.759.709.709.41154,300
Sep 10, 20249.709.759.659.709.411,672,300
Sep 9, 20249.659.659.659.659.36-
Sep 6, 20249.709.709.659.659.36888,700
Sep 5, 20249.659.709.659.709.4175,200
Sep 4, 20249.659.659.659.659.36-
Sep 3, 20249.659.659.659.659.36-
Sep 2, 20249.659.659.659.659.36-
Aug 30, 20249.659.709.659.659.36526,100
Aug 29, 20249.659.709.659.659.3645,900
Aug 28, 20249.659.709.609.659.36124,500
Aug 27, 20249.709.709.609.659.36165,500
Aug 26, 20249.559.709.559.659.36400,400
Aug 23, 20249.509.659.509.559.2776,800
Aug 22, 20249.509.509.509.509.22-
Aug 21, 2024 0.40 Dividend
Aug 21, 20249.509.609.459.509.22537,700
Aug 20, 202410.0010.109.909.909.22491,300
Aug 19, 20249.759.759.759.759.08-
Aug 16, 20249.759.759.709.759.08122,300
Aug 15, 20249.609.609.609.608.94-
Aug 14, 20249.459.709.459.608.94314,500
Aug 13, 20249.559.609.409.508.85266,700
Aug 9, 20249.559.659.409.508.85448,200
Aug 8, 20248.758.758.758.758.15-
Aug 7, 20248.808.858.708.758.1532,700
Aug 6, 20248.558.908.508.658.05166,500
Aug 5, 20249.159.156.458.557.96429,800
Aug 2, 20249.209.209.209.208.57-
Aug 1, 20249.309.309.109.208.5732,500
Jul 31, 20249.259.259.109.208.5761,700
Jul 30, 20249.159.159.159.158.52-
Jul 26, 20249.009.309.009.158.5294,600
Jul 25, 20249.059.159.009.008.38121,100
Jul 24, 20249.009.159.009.108.47112,100
Jul 23, 20249.459.459.059.258.61218,800
Jul 19, 20249.309.459.309.458.8046,100
Jul 18, 20249.359.609.359.408.7585,400
Jul 17, 20249.509.509.509.508.85-
Jul 16, 20249.559.609.459.508.85113,500
Jul 15, 20249.609.609.609.608.94-
Jul 12, 20249.609.609.609.608.94-
Jul 11, 20249.559.709.559.608.9425,700
Jul 10, 20249.609.609.559.608.9440,500
Jul 9, 20249.609.609.609.608.94-
Jul 8, 20249.509.659.459.608.94115,500
Jul 5, 20249.459.509.309.508.85167,100
Jul 4, 20249.359.459.359.458.80160,400
Jul 3, 20249.309.459.309.308.66104,600
Jul 2, 20249.509.509.509.508.85-
Jul 1, 20249.509.509.509.508.85-
Jun 28, 20249.609.609.459.508.8566,600
Jun 27, 20249.709.709.559.558.8945,300
Jun 26, 20249.259.259.259.258.61-
Jun 25, 20249.259.259.259.258.61-
Jun 24, 20249.259.259.259.258.61-
Jun 21, 20249.209.259.109.258.6180,400
Jun 20, 20249.259.259.159.208.5741,700
Jun 19, 20249.009.009.009.008.38-
Jun 18, 20249.009.009.009.008.38-
Jun 17, 20249.359.359.009.008.38166,400
Jun 14, 20249.159.309.059.208.5747,300
Jun 13, 20249.309.359.109.158.52243,300
Jun 12, 20249.409.409.359.408.7553,300
Jun 11, 20249.509.559.259.458.801,035,100
Jun 10, 20249.359.509.309.408.7575,600
Jun 7, 20249.509.509.409.458.80146,700
Jun 6, 20249.659.709.559.558.8951,100
Jun 5, 20249.7010.009.559.759.08100,800
Jun 4, 20249.809.859.759.759.0894,600
May 31, 20249.909.909.909.909.22-
May 30, 20249.909.909.909.909.22-
May 29, 20249.9010.009.859.909.22183,500
May 28, 20249.859.959.859.909.2299,300
May 27, 20249.809.909.809.859.17191,600
May 24, 20249.859.859.859.859.17-
May 23, 20249.9010.009.859.859.17174,100
May 21, 20249.859.859.859.859.17-
May 20, 20249.859.859.859.859.17-
May 17, 20249.859.909.759.859.17385,000
May 16, 20249.909.909.909.909.22-
May 15, 202410.1010.109.759.909.22518,300
May 14, 202410.0010.109.9510.109.40174,300
May 13, 20249.9510.109.9010.009.31576,700
May 10, 20249.8010.109.609.959.261,760,200
May 9, 20249.409.409.359.358.71303,400
May 8, 20249.559.609.409.408.75262,500
May 7, 20249.709.709.709.709.03-
May 3, 20249.809.859.709.709.0399,100
May 2, 20249.659.809.659.709.03156,500
Apr 30, 20249.509.509.509.508.85-
Apr 29, 20249.459.609.459.508.8567,200
Apr 26, 20249.359.459.309.408.7527,100
Apr 25, 20249.209.609.209.308.6692,700
Apr 24, 20249.409.409.409.408.75-
Apr 23, 20249.459.509.309.408.75153,000
Apr 22, 20249.259.459.259.458.80104,300
Apr 19, 20249.609.609.609.608.94-
Apr 18, 20249.609.609.609.608.94-
Apr 17, 20249.759.759.459.608.94135,500
Apr 11, 20249.509.959.509.759.08557,700
Apr 10, 20249.409.409.409.408.75-
Apr 9, 20249.259.409.259.408.75377,000
Apr 5, 20249.059.109.009.058.43137,600
Apr 4, 2024 0.21 Dividend
Apr 4, 20249.109.159.009.158.52235,100