Sappe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 91.750 | 92.750 | 90.500 | 90.750 | 80.596 | 625,071 |
| 2024-07-26 | 88.500 | 93.000 | 88.500 | 92.750 | 82.372 | 818,667 |
| 2024-07-25 | 89.750 | 91.000 | 88.250 | 88.250 | 78.375 | 533,977 |
| 2024-07-24 | 87.500 | 90.750 | 87.500 | 89.750 | 79.707 | 1,163,664 |
| 2024-07-23 | 91.500 | 91.750 | 87.250 | 87.250 | 77.487 | 1,561,123 |
| 2024-07-19 | 93.250 | 93.250 | 90.750 | 92.000 | 81.706 | 913,445 |
| 2024-07-18 | 93.000 | 94.750 | 92.750 | 93.250 | 82.816 | 1,032,512 |
| 2024-07-17 | 94.000 | 95.500 | 92.750 | 93.000 | 82.594 | 638,912 |
| 2024-07-16 | 94.750 | 96.500 | 94.750 | 95.000 | 84.370 | 428,007 |
| 2024-07-15 | 93.750 | 97.250 | 93.500 | 94.500 | 83.926 | 1,093,030 |
| 2024-07-12 | 97.000 | 97.250 | 93.500 | 95.000 | 84.370 | 1,578,226 |
| 2024-07-11 | 98.750 | 98.750 | 96.250 | 97.250 | 86.368 | 1,268,240 |
| 2024-07-10 | 99.500 | 99.750 | 97.750 | 98.000 | 87.034 | 597,281 |
| 2024-07-09 | 100.50 | 101.00 | 99.250 | 99.750 | 88.589 | 533,714 |
| 2024-07-08 | 102.00 | 102.00 | 100.00 | 100.00 | 88.811 | 340,317 |
| 2024-07-05 | 100.50 | 103.00 | 100.50 | 102.00 | 90.587 | 275,508 |
| 2024-07-04 | 103.00 | 103.00 | 100.00 | 100.00 | 88.811 | 321,851 |
| 2024-07-03 | 102.50 | 102.50 | 100.00 | 102.50 | 91.031 | 404,240 |
| 2024-07-02 | 100.50 | 103.00 | 100.00 | 101.00 | 89.699 | 542,591 |
| 2024-07-01 | 100.50 | 101.00 | 99.500 | 100.00 | 88.811 | 593,132 |
| 2024-06-28 | 102.00 | 103.50 | 100.50 | 101.50 | 90.143 | 1,014,404 |
| 2024-06-27 | 99.000 | 102.00 | 98.750 | 101.50 | 90.143 | 630,250 |
| 2024-06-26 | 99.250 | 100.00 | 98.500 | 98.500 | 87.478 | 257,005 |
| 2024-06-25 | 102.00 | 102.50 | 98.250 | 99.000 | 87.922 | 757,146 |
| 2024-06-24 | 101.00 | 101.50 | 99.750 | 101.50 | 90.143 | 494,418 |
| 2024-06-21 | 97.500 | 101.50 | 97.500 | 101.50 | 90.143 | 523,569 |
| 2024-06-20 | 99.500 | 99.500 | 97.000 | 97.500 | 86.590 | 769,685 |
| 2024-06-19 | 102.00 | 102.00 | 97.000 | 99.250 | 88.144 | 1,598,020 |
| 2024-06-18 | 101.00 | 103.00 | 100.50 | 101.00 | 89.699 | 350,461 |
| 2024-06-17 | 102.00 | 102.50 | 100.00 | 101.00 | 89.699 | 564,023 |
| 2024-06-14 | 103.00 | 103.50 | 100.50 | 101.50 | 90.143 | 690,656 |
| 2024-06-13 | 104.50 | 105.00 | 102.50 | 103.00 | 91.475 | 440,932 |
| 2024-06-12 | 103.50 | 105.00 | 102.50 | 103.50 | 91.919 | 469,030 |
| 2024-06-11 | 104.50 | 104.50 | 103.00 | 103.00 | 91.475 | 292,037 |
| 2024-06-10 | 105.50 | 106.00 | 103.50 | 103.50 | 91.919 | 431,395 |
| 2024-06-07 | 105.50 | 107.50 | 105.50 | 106.00 | 94.139 | 255,117 |
| 2024-06-06 | 106.50 | 106.50 | 105.00 | 105.50 | 93.695 | 252,712 |
| 2024-06-05 | 104.50 | 107.50 | 104.00 | 106.50 | 94.583 | 674,110 |
| 2024-06-04 | 104.00 | 106.00 | 102.50 | 105.00 | 93.251 | 839,034 |
| 2024-05-31 | 103.50 | 105.00 | 102.00 | 104.00 | 92.363 | 738,199 |
| 2024-05-30 | 104.00 | 104.00 | 102.50 | 104.00 | 92.363 | 329,251 |
| 2024-05-29 | 103.50 | 105.00 | 102.50 | 104.50 | 92.807 | 484,020 |
| 2024-05-28 | 104.00 | 104.00 | 101.50 | 102.00 | 90.587 | 289,177 |
| 2024-05-27 | 103.50 | 104.50 | 102.50 | 103.00 | 91.475 | 283,499 |
| 2024-05-24 | 103.50 | 106.50 | 102.50 | 105.00 | 93.251 | 817,726 |
| 2024-05-23 | 101.00 | 103.50 | 101.00 | 103.00 | 91.475 | 542,072 |
| 2024-05-21 | 102.00 | 103.00 | 99.750 | 100.50 | 89.255 | 426,492 |
| 2024-05-20 | 100.00 | 102.00 | 98.750 | 102.00 | 90.587 | 1,107,319 |
| 2024-05-17 | 102.50 | 104.00 | 100.00 | 100.00 | 88.811 | 793,038 |
| 2024-05-16 | 100.50 | 104.50 | 99.750 | 103.00 | 91.475 | 1,393,090 |
| 2024-05-15 | 97.250 | 100.50 | 97.250 | 100.50 | 89.255 | 1,114,940 |
| 2024-05-14 | 99.000 | 106.50 | 96.750 | 97.250 | 86.368 | 2,892,575 |
| 2024-05-13 | 94.750 | 98.500 | 94.000 | 98.500 | 87.478 | 935,824 |
| 2024-05-10 | 93.250 | 95.500 | 93.250 | 94.750 | 84.148 | 222,359 |
| 2024-05-09 | 95.750 | 96.000 | 94.000 | 94.000 | 83.482 | 441,963 |
| 2024-05-08 | 96.000 | 97.000 | 95.250 | 95.500 | 84.814 | 382,127 |
| 2024-05-07 | 95.000 | 97.500 | 95.000 | 95.250 | 84.592 | 731,206 |
| 2024-05-03 | 97.000 | 97.000 | 94.250 | 94.500 | 83.926 | 432,658 |
| 2024-05-02 | 97.250 | 97.500 | 95.500 | 95.500 | 84.814 | 492,969 |
| 2024-04-30 | 98.000 | 98.500 | 95.250 | 97.500 | 86.590 | 1,241,179 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 1.7500 THB |
| 2025-04-22 | 2.2500 THB |
| 2024-04-24 | 2.1800 THB |
| 2023-05-09 | 1.6500 THB |
| 2022-05-06 | 1.1000 THB |
| 2021-05-10 | 1.0200 THB |
| 2020-05-11 | 0.8300 THB |
| 2020-04-09 | 0.8300 THB |
| 2019-04-29 | 0.6600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.