Sappe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 98.500 | 99.500 | 96.250 | 98.000 | 87.034 | 755,464 |
| 2024-04-26 | 96.750 | 98.750 | 96.000 | 98.500 | 87.478 | 1,120,943 |
| 2024-04-25 | 94.000 | 97.000 | 94.000 | 96.750 | 85.924 | 992,315 |
| 2024-04-24 | 92.750 | 94.750 | 91.750 | 94.750 | 84.148 | 886,793 |
| 2024-04-23 | 91.500 | 94.000 | 91.250 | 93.500 | 81.102 | 562,079 |
| 2024-04-22 | 90.500 | 92.000 | 90.000 | 90.500 | 78.500 | 361,707 |
| 2024-04-19 | 90.000 | 91.000 | 89.250 | 89.750 | 77.849 | 721,145 |
| 2024-04-18 | 90.750 | 92.500 | 90.000 | 90.250 | 78.283 | 575,715 |
| 2024-04-17 | 91.000 | 91.000 | 89.500 | 90.250 | 78.283 | 627,491 |
| 2024-04-11 | 92.000 | 93.000 | 90.750 | 91.500 | 79.367 | 368,063 |
| 2024-04-10 | 88.500 | 92.750 | 88.500 | 91.500 | 79.367 | 987,662 |
| 2024-04-09 | 88.000 | 88.750 | 87.250 | 88.000 | 76.331 | 412,924 |
| 2024-04-05 | 90.000 | 90.750 | 87.500 | 89.000 | 77.199 | 852,111 |
| 2024-04-04 | 89.250 | 91.750 | 86.250 | 91.000 | 78.933 | 997,956 |
| 2024-04-03 | 90.000 | 90.250 | 89.000 | 89.000 | 77.199 | 722,469 |
| 2024-04-02 | 89.750 | 90.750 | 89.750 | 90.250 | 78.283 | 370,920 |
| 2024-04-01 | 91.500 | 91.500 | 89.500 | 89.500 | 77.632 | 592,105 |
| 2024-03-29 | 90.500 | 91.750 | 90.500 | 91.500 | 79.367 | 153,811 |
| 2024-03-28 | 91.000 | 92.750 | 90.250 | 90.250 | 78.283 | 399,406 |
| 2024-03-27 | 92.750 | 92.750 | 90.500 | 90.500 | 78.500 | 539,935 |
| 2024-03-26 | 91.250 | 92.750 | 91.000 | 92.750 | 80.451 | 266,793 |
| 2024-03-25 | 91.250 | 91.750 | 89.500 | 90.500 | 78.500 | 640,759 |
| 2024-03-22 | 92.250 | 92.500 | 90.000 | 90.750 | 78.716 | 619,601 |
| 2024-03-21 | 94.250 | 94.250 | 92.250 | 92.250 | 80.018 | 426,711 |
| 2024-03-20 | 94.500 | 95.000 | 93.250 | 93.250 | 80.885 | 193,713 |
| 2024-03-19 | 93.750 | 94.750 | 93.750 | 93.750 | 81.319 | 262,374 |
| 2024-03-18 | 95.500 | 95.500 | 92.750 | 93.750 | 81.319 | 595,761 |
| 2024-03-15 | 94.750 | 95.750 | 94.250 | 95.500 | 82.837 | 966,800 |
| 2024-03-14 | 93.500 | 94.500 | 92.750 | 94.250 | 81.752 | 461,742 |
| 2024-03-13 | 92.000 | 94.750 | 92.000 | 93.500 | 81.102 | 798,190 |
| 2024-03-12 | 92.250 | 92.500 | 91.250 | 91.750 | 79.584 | 323,506 |
| 2024-03-11 | 92.500 | 93.500 | 91.750 | 92.250 | 80.018 | 446,808 |
| 2024-03-08 | 91.750 | 92.500 | 91.500 | 92.000 | 79.801 | 141,809 |
| 2024-03-07 | 92.500 | 93.250 | 91.000 | 91.750 | 79.584 | 686,305 |
| 2024-03-06 | 90.750 | 92.500 | 90.250 | 92.250 | 80.018 | 635,582 |
| 2024-03-05 | 90.250 | 92.000 | 88.750 | 90.000 | 78.066 | 1,007,438 |
| 2024-03-04 | 89.750 | 91.500 | 89.250 | 90.000 | 78.066 | 943,281 |
| 2024-03-01 | 86.000 | 91.000 | 86.000 | 89.750 | 77.849 | 1,403,496 |
| 2024-02-29 | 84.750 | 88.250 | 84.250 | 86.500 | 75.030 | 1,704,103 |
| 2024-02-28 | 87.000 | 87.000 | 84.250 | 84.250 | 73.078 | 1,063,152 |
| 2024-02-27 | 85.500 | 87.500 | 81.500 | 86.750 | 75.247 | 1,954,153 |
| 2024-02-23 | 84.500 | 86.250 | 83.750 | 86.250 | 74.813 | 851,398 |
| 2024-02-22 | 83.750 | 84.250 | 82.750 | 83.500 | 72.428 | 579,381 |
| 2024-02-21 | 84.750 | 85.000 | 79.750 | 83.000 | 71.994 | 1,514,547 |
| 2024-02-20 | 85.250 | 86.250 | 84.000 | 84.500 | 73.295 | 336,051 |
| 2024-02-19 | 85.750 | 86.500 | 85.250 | 85.500 | 74.163 | 247,080 |
| 2024-02-16 | 88.250 | 88.250 | 85.250 | 85.250 | 73.946 | 412,585 |
| 2024-02-15 | 87.000 | 88.500 | 86.750 | 87.750 | 76.114 | 260,463 |
| 2024-02-14 | 87.250 | 87.500 | 86.500 | 86.500 | 75.030 | 194,207 |
| 2024-02-13 | 87.750 | 88.500 | 87.750 | 88.000 | 76.331 | 275,053 |
| 2024-02-12 | 87.250 | 89.000 | 86.250 | 87.750 | 76.114 | 796,781 |
| 2024-02-09 | 85.250 | 87.000 | 85.000 | 86.750 | 75.247 | 391,297 |
| 2024-02-08 | 87.000 | 87.250 | 84.500 | 85.000 | 73.729 | 760,018 |
| 2024-02-07 | 88.750 | 90.250 | 87.000 | 88.250 | 76.548 | 898,942 |
| 2024-02-06 | 86.250 | 88.750 | 86.250 | 88.750 | 76.982 | 856,519 |
| 2024-02-05 | 85.000 | 86.500 | 85.000 | 86.000 | 74.596 | 432,815 |
| 2024-02-02 | 86.750 | 87.750 | 84.750 | 85.250 | 73.946 | 651,421 |
| 2024-02-01 | 86.750 | 87.000 | 85.250 | 86.500 | 75.030 | 325,055 |
| 2024-01-31 | 85.750 | 86.750 | 85.750 | 85.750 | 74.379 | 376,757 |
| 2024-01-30 | 86.750 | 87.250 | 85.250 | 85.750 | 74.379 | 406,253 |
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.