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 Sep 28, 2026: 5,522 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.
SPACK adjusted close, 2004 to 2026
- THB 5.85
- All time high, 2022
- THB 2.08
- 52 week high, THB 1.05 low
- 5,522
- Daily sessions since 2004
Last updated Sep 28, 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 1.62 on Sep 28, 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 +18.2% over the year to Sep 28, 2026 and -42.6% over five years.
- Over ten years SPACK returned -18%, -2.0% a year compounded.
- SPACK's deepest drawdown was -81.9% from Aug 1, 2022 to Dec 16, 2025.
- DataCedar holds 5,522 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +5.9% |
| 6 months | +43.4% |
| Year to date | +45.9% |
| 1 year | +18.2% |
| 3 years | -22.1% |
| 5 years | -42.6% |
| 10 years | -18.2% |
| Since Mar 30, 2004 | +67.2% |
| Compound annual growth, 22.5 years | +2.3% |
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
- 54.4%
- Sessions closing higher, 1 year
- 35%
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.13 | THB 2.08 | THB 1.09 | THB 1.62 | +45.9% | 104.4M | 186 |
| 2025 | THB 1.81 | THB 1.82 | THB 1.05 | THB 1.11 | -38.3% | 13.6M | 242 |
| 2024 | THB 2.28 | THB 2.58 | THB 1.58 | THB 1.80 | -20.4% | 72.5M | 243 |
| 2023 | THB 3.82 | THB 4.14 | THB 1.75 | THB 2.26 | -40.8% | 336.6M | 243 |
| 2022 | THB 2.66 | THB 6.10 | THB 2.12 | THB 3.82 | +42.5% | 2.3B | 241 |
| 2021 | THB 2.44 | THB 3.88 | THB 2.44 | THB 2.68 | +9.8% | 640.3M | 241 |
| 2020 | THB 1.12 | THB 3.58 | THB 0.7000 | THB 2.44 | +117.9% | 339.5M | 243 |
| 2019 | THB 1.62 | THB 2.00 | THB 1.01 | THB 1.12 | -31.7% | 8.1M | 244 |
| 2018 | THB 2.33 | THB 2.55 | THB 1.62 | THB 1.64 | -29.6% | 25.1M | 245 |
| 2017 | THB 2.74 | THB 3.34 | THB 2.12 | THB 2.33 | -13.2% | 508.6M | 242 |
| 2016 | THB 2.07 | THB 3.14 | THB 1.85 | THB 2.69 | +28.8% | 246.9M | 244 |
| 2015 | THB 2.14 | THB 3.97 | THB 1.95 | THB 2.09 | -1.5% | 435M | 244 |
| 2014 | THB 2.21 | THB 2.73 | THB 1.92 | THB 2.12 | -0.8% | 15M | 245 |
| 2013 | THB 3.60 | THB 3.79 | THB 2.10 | THB 2.13 | -41.0% | 11.5M | 245 |
| 2012 | THB 2.77 | THB 3.79 | THB 2.77 | THB 3.62 | +30.4% | 119M | 245 |
| 2011 | THB 3.36 | THB 3.44 | THB 2.60 | THB 2.77 | -17.3% | 60.6M | 244 |
| 2010 | THB 2.19 | THB 3.97 | THB 2.15 | THB 3.36 | +53.1% | 204.3M | 244 |
| 2009 | THB 1.42 | THB 2.23 | THB 1.38 | THB 2.19 | +54.4% | 86.9M | 245 |
| 2008 | THB 1.66 | THB 1.81 | THB 1.29 | THB 1.42 | -14.2% | 89.5M | 247 |
| 2007 | THB 1.17 | THB 1.83 | THB 1.16 | THB 1.66 | +36.6% | 284.8M | 246 |
| 2006 | THB 0.9488 | THB 1.38 | THB 0.8895 | THB 1.21 | +27.7% | 710.8M | 259 |
| 2005 | THB 1.05 | THB 1.55 | THB 0.8100 | THB 0.9488 | -10.0% | 4.7B | 245 |
| 2004 | THB 1.23 | THB 1.26 | THB 0.9547 | THB 1.05 | n/a | 1.2B | 199 |
SPACK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.62 | -3.6% |
| August 2026 | THB 1.68 | +20.9% |
| July 2026 | THB 1.39 | -6.1% |
| June 2026 | THB 1.48 | +28.7% |
| May 2026 | THB 1.15 | +0.9% |
| April 2026 | THB 1.14 | -2.6% |
| March 2026 | THB 1.17 | -4.9% |
| February 2026 | THB 1.23 | +6.0% |
| January 2026 | THB 1.16 | +4.5% |
| December 2025 | THB 1.11 | -9.0% |
| November 2025 | THB 1.22 | -6.2% |
| October 2025 | THB 1.30 | -8.5% |
About the SPACK data
Daily bars. 5,522 sessions from Mar 30, 2004 to Sep 28, 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 Sep 29, 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/SPACK/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
