SET · SPACK · stock

S. Pack & Print Public Company Limited (SPACK) stock price history

Every SET trading session of S. Pack & Print Public Company Limited from Mar 30, 2004 to Nov 13, 2026: 5,478 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SPACK data, free keyYear by year table

SPACK adjusted close, 2004 to 2026

SPACKS. Pack & Print Public Company Limited
THB 1.47+11.4% over one year
20052010201520202025
THB 5.85
All time high, 2022
THB 2.08
52 week high, THB 1.05 low
5,478
Daily sessions since 2004

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

SPACK key facts

  • S. Pack & Print Public Company Limited (SPACK) closed at THB 1.47 on Nov 13, 2026 on SET.
  • SPACK's all time high close is THB 5.85, set on Aug 1, 2022; its all time low close is THB 0.8262 on Jul 7, 2005.
  • SPACK's 52 week range is THB 1.05 to THB 2.08.
  • SPACK returned +11.4% over the year to Nov 13, 2026 and -45.6% over five years.
  • Over ten years SPACK returned -24%, -2.7% a year compounded.
  • SPACK's deepest drawdown was -81.9% from Aug 1, 2022 to Dec 16, 2025.
  • DataCedar holds 5,478 daily sessions of SPACK history from Mar 30, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SPACK price chart, 2004 to 2026

SPACK adjusted close, Mar 30, 2004 to Nov 13, 2026THB 0.8667THB 2.22THB 3.58THB 4.9420052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SPACK returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-7.5%
3 months-20.5%
6 months+28.9%
Year to date+32.4%
1 year+11.4%
3 years-22.6%
5 years-45.6%
10 years-24.2%
Since Mar 30, 2004+51.7%
Compound annual growth, 22.6 years+1.9%

SPACK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 5.85 on Aug 1, 2022
All time low close
THB 0.8262 on Jul 7, 2005
52 week high
THB 2.08 on Aug 11, 2026
52 week low
THB 1.05 on Dec 16, 2025
Deepest drawdown
-81.9% from Aug 1, 2022 to Dec 16, 2025, not yet recovered
Best single session
+31.0% on Dec 25, 2023
Worst single session
-19.0% on Nov 10, 2020
Volatility, 1 year annualised
55.4%
Sessions closing higher, 1 year
36%
Best calendar year
2020, +118%
Worst calendar year
2013, -41%

SPACK price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 30, 2004; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.13THB 2.08THB 1.09THB 1.47+32.4%105.2M213
2025THB 1.81THB 1.82THB 1.05THB 1.11-38.3%13.6M242
2024THB 2.28THB 2.58THB 1.58THB 1.80-20.4%72.5M243
2023THB 3.82THB 4.14THB 1.75THB 2.26-40.8%333.9M234
2022THB 2.66THB 6.10THB 2.12THB 3.82+42.5%2.3B241
2021THB 2.44THB 3.88THB 2.44THB 2.68+9.8%638M240
2020THB 1.12THB 3.58THB 0.7000THB 2.44+117.9%339.5M243
2019THB 1.62THB 2.00THB 1.01THB 1.12-31.7%8.1M244
2018THB 2.33THB 2.55THB 1.62THB 1.64-29.6%25.1M245
2017THB 2.74THB 3.34THB 2.12THB 2.33-13.2%508.6M242
2016THB 2.07THB 3.14THB 1.85THB 2.69+28.8%246.9M244
2015THB 2.14THB 3.97THB 1.95THB 2.09-1.5%435M244
2014THB 2.21THB 2.73THB 1.92THB 2.12-0.8%15M245
2013THB 3.60THB 3.79THB 2.10THB 2.13-41.0%11.5M245
2012THB 2.77THB 3.79THB 2.77THB 3.62+30.4%119M245
2011THB 3.36THB 3.44THB 2.60THB 2.77-17.3%60.4M243
2010THB 2.19THB 3.97THB 2.15THB 3.36+53.1%203.7M243
2009THB 1.42THB 2.23THB 1.38THB 2.19+54.4%84.9M234
2008THB 1.66THB 1.79THB 1.29THB 1.42-14.2%75.8M215
2007THB 1.17THB 1.83THB 1.16THB 1.66+36.6%268.4M230
2006THB 0.9488THB 1.38THB 0.8895THB 1.21+27.7%710.8M259
2005THB 1.05THB 1.55THB 0.8100THB 0.9488-10.0%4.7B245
2004THB 1.23THB 1.26THB 0.9547THB 1.05n/a1.2B199

SPACK monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 1.47+1.4%
October 2026THB 1.45-8.8%
September 2026THB 1.59-5.4%
August 2026THB 1.68+20.9%
July 2026THB 1.39-6.1%
June 2026THB 1.48+28.7%
May 2026THB 1.15+0.9%
April 2026THB 1.14-2.6%
March 2026THB 1.17-4.9%
February 2026THB 1.23+6.0%
January 2026THB 1.16+4.5%
December 2025THB 1.11-9.0%

About the SPACK data

Daily bars. 5,478 sessions from Mar 30, 2004 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/set%3ASPACK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SORKON S. Khonkaen Foods Public Company Limited
  • SORKON-R S. Khonkaen Foods Public Company Limited
  • SPA Siam Wellness Group Public Company Limited
  • SPA-R Siam Wellness Group Public Company Limited
  • SPACK-R S. Pack & Print Public Company Limited
  • SPALI Supalai Public Company Limited
  • SPALI-R Supalai Public Company Limited
  • SPC Saha Pathanapibul Public Company Limited

Common questions

SPACK share price history

Start with any symbol.

Start free