Sahathai Printing and Packaging

STPm
🏛️ thailand →
11.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.10 14.10 13.90 14.00 0.1M
2022-12-29 14.10 14.10 14.00 14.10 0.0M
2022-12-28 14.10 14.20 13.90 14.00 0.2M
2022-12-27 14.10 14.40 14.00 14.10 0.1M
2022-12-26 13.70 14.00 13.70 14.00 0.1M
2022-12-23 13.70 13.80 13.60 13.70 0.1M
2022-12-22 13.80 13.90 13.60 13.70 0.3M
2022-12-21 13.90 14.00 13.70 13.80 0.1M
2022-12-20 14.20 14.30 13.70 13.90 0.5M
2022-12-19 14.60 14.80 14.30 14.30 0.3M
2022-12-16 14.80 15.10 14.50 14.80 0.6M
2022-12-15 15.10 15.10 14.50 14.80 0.5M
2022-12-14 15.20 15.50 14.90 15.10 0.3M
2022-12-13 15.60 15.70 15.20 15.20 0.3M
2022-12-09 15.30 15.70 15.20 15.50 0.6M
2022-12-08 15.20 15.50 15.10 15.30 0.4M
2022-12-07 15.90 15.90 15.30 15.30 1.5M
2022-12-06 16.20 16.50 16.00 16.10 0.7M
2022-12-02 16.00 16.30 16.00 16.10 0.4M
2022-12-01 17.40 17.40 16.00 16.20 3.0M
2022-11-30 17.00 17.50 16.80 17.30 1.0M
2022-11-29 17.20 17.20 16.50 16.90 0.6M
2022-11-28 17.00 17.30 16.80 17.20 0.6M
2022-11-25 16.70 17.00 16.10 17.00 0.9M
2022-11-24 16.70 16.90 16.30 16.50 0.8M
2022-11-23 15.90 16.70 15.80 16.70 1.0M
2022-11-22 16.60 17.00 15.70 15.80 1.8M
2022-11-21 16.00 16.80 15.70 16.60 1.7M
2022-11-18 16.00 16.20 15.30 15.90 0.6M
2022-11-17 16.30 16.30 15.70 15.90 0.9M
2022-11-16 14.90 16.20 14.90 16.10 3.3M
2022-11-15 14.90 15.10 14.80 14.90 0.2M
2022-11-14 15.20 15.30 14.70 14.80 0.6M
2022-11-11 15.20 15.30 14.80 15.10 0.6M
2022-11-10 14.80 15.40 14.80 15.10 1.2M
2022-11-09 15.20 15.20 14.70 14.80 0.2M
2022-11-08 15.00 15.20 14.80 14.90 0.2M
2022-11-07 15.40 15.40 14.90 15.00 0.3M
2022-11-04 14.90 15.30 14.80 15.10 0.8M
2022-11-03 14.60 14.90 14.60 14.70 0.5M
2022-11-02 14.40 14.70 14.30 14.50 0.6M
2022-11-01 13.90 14.30 13.90 14.30 0.1M
2022-10-31 14.20 14.30 13.90 13.90 0.2M
2022-10-28 14.40 14.40 14.00 14.00 0.3M
2022-10-27 14.20 14.50 14.00 14.40 0.4M
2022-10-26 14.80 14.90 14.00 14.20 0.9M
2022-10-25 14.70 15.00 14.60 14.90 0.4M
2022-10-21 15.20 15.20 14.60 14.60 0.7M
2022-10-20 15.00 15.30 14.80 15.10 0.5M
2022-10-19 15.60 15.60 14.80 15.00 0.8M
2022-10-18 15.60 15.90 15.40 15.40 1.2M
2022-10-17 15.20 15.40 14.90 15.40 0.1M
2022-10-12 15.00 15.40 14.90 15.20 0.1M
2022-10-11 14.70 15.30 14.70 15.10 0.1M
2022-10-10 14.90 15.10 14.60 15.00 0.3M
2022-10-07 15.30 15.30 14.90 15.10 0.2M
2022-10-06 15.10 15.60 15.10 15.30 0.2M
2022-10-05 15.60 15.60 15.20 15.20 0.1M
2022-10-04 15.20 15.50 14.90 15.40 0.3M
2022-10-03 15.10 15.30 14.90 14.90 0.2M
2022-09-30 15.20 15.20 14.60 15.10 0.4M
2022-09-29 15.80 15.90 14.90 15.00 1.2M
2022-09-28 15.70 15.80 15.30 15.60 0.6M
2022-09-27 16.70 16.90 15.70 15.70 1.6M
2022-09-26 17.40 17.40 16.20 16.40 2.6M
2022-09-23 17.70 17.70 17.30 17.40 0.4M
2022-09-22 17.10 17.70 17.10 17.60 1.3M
2022-09-21 17.10 17.80 16.90 17.20 1.0M
2022-09-20 16.80 17.50 16.80 17.20 1.5M
2022-09-19 17.30 17.60 16.50 16.60 2.4M
2022-09-16 17.80 17.90 17.30 17.30 1.0M
2022-09-15 18.20 18.60 17.50 17.80 2.2M
2022-09-14 17.10 18.40 17.10 18.20 4.2M
2022-09-13 16.00 17.60 16.00 17.40 2.7M
2022-09-12 15.90 16.20 15.80 16.00 0.6M
2022-09-09 16.00 16.10 15.80 15.80 0.6M
2022-09-08 15.40 16.20 15.20 16.10 2.2M
2022-09-07 15.40 16.10 15.30 15.40 1.7M
2022-09-06 14.70 15.60 14.70 15.40 2.0M
2022-09-05 14.40 14.90 14.30 14.60 0.7M
2022-09-02 14.50 14.50 14.10 14.30 0.5M
2022-09-01 15.00 15.00 14.10 14.30 1.3M
2022-08-31 15.30 15.40 14.80 14.90 0.3M
2022-08-30 15.10 15.40 14.80 15.30 0.4M
2022-08-29 14.80 15.20 14.70 15.10 0.6M
2022-08-26 15.30 15.40 15.00 15.10 0.3M
2022-08-25 15.30 15.60 15.00 15.20 1.3M
2022-08-24 14.70 15.80 14.70 15.40 3.3M
2022-08-23 14.60 14.80 14.40 14.70 0.2M
2022-08-22 14.70 14.90 14.50 14.60 0.5M
2022-08-19 14.30 15.00 14.30 14.80 2.0M
2022-08-18 14.30 14.40 14.10 14.30 0.3M
2022-08-17 14.00 14.20 13.70 14.20 0.4M
2022-08-16 14.10 14.10 13.50 13.80 2.4M
2022-08-15 14.00 14.40 13.80 14.00 1.0M
2022-08-11 13.90 14.40 13.70 14.00 1.0M
2022-08-10 14.50 14.50 13.70 13.70 0.9M
2022-08-09 14.70 14.80 14.40 14.40 0.3M
2022-08-08 14.90 15.00 14.40 14.50 0.7M
2022-08-05 14.40 14.80 14.40 14.70 0.8M
2022-08-04 13.70 15.00 13.60 14.60 4.4M
2022-08-03 13.70 13.80 13.40 13.60 0.5M
2022-08-02 13.60 13.90 13.60 13.60 0.6M
2022-08-01 13.40 13.90 13.30 13.70 1.9M
2022-07-27 13.40 13.50 13.30 13.30 0.3M
2022-07-26 13.20 13.70 13.20 13.20 1.0M
2022-07-25 13.10 13.40 13.10 13.20 0.2M
2022-07-22 13.60 13.80 13.00 13.10 1.1M
2022-07-21 13.50 13.70 13.20 13.50 0.6M
2022-07-20 13.20 13.80 13.10 13.50 2.1M
2022-07-19 13.30 13.40 12.90 13.10 0.9M
2022-07-18 12.70 13.60 12.60 13.40 2.4M
2022-07-15 12.50 12.70 12.30 12.50 0.5M
2022-07-14 12.60 12.90 12.40 12.50 0.5M
2022-07-12 12.60 12.80 12.30 12.50 0.6M
2022-07-11 12.80 12.80 12.50 12.50 0.6M
2022-07-08 13.10 13.40 12.80 12.80 0.8M
2022-07-07 12.70 13.40 12.60 13.10 2.0M
2022-07-06 12.70 12.80 12.20 12.40 1.3M
2022-07-05 13.80 13.80 12.50 12.50 1.7M
2022-07-04 14.00 14.20 13.60 13.60 1.7M
2022-07-01 14.80 15.00 13.90 13.90 2.0M
2022-06-30 15.50 15.80 14.50 14.70 2.8M
2022-06-29 15.90 15.90 15.30 15.50 1.9M
2022-06-28 16.10 16.20 15.90 15.90 0.8M
2022-06-27 16.20 16.50 16.10 16.10 1.2M
2022-06-24 16.20 16.60 16.00 16.10 2.4M
2022-06-23 16.20 16.30 15.90 16.00 1.2M
2022-06-22 16.90 17.00 16.00 16.10 3.1M
2022-06-21 17.20 17.40 16.90 16.90 2.3M
2022-06-20 17.50 18.10 16.90 17.10 9.6M
2022-06-17 17.20 18.10 17.00 17.70 23.9M
2022-06-16 17.60 17.70 16.80 16.80 5.9M
2022-06-15 18.90 19.10 17.00 17.20 18.9M
2022-06-14 20.00 22.10 18.40 18.80 135.6M