Sappe Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	85.500	86.750	85.250	86.750	75.247	224,004
2024-01-26	87.750	88.750	84.250	85.000	73.729	1,127,863
2024-01-25	88.750	89.250	87.250	87.750	76.114	891,662
2024-01-24	85.000	89.250	84.250	88.750	76.982	2,054,487
2024-01-23	83.750	85.000	83.250	84.250	73.078	474,471
2024-01-22	85.500	85.500	82.500	83.250	72.211	757,328
2024-01-19	85.250	86.500	84.750	84.750	73.512	502,062
2024-01-18	83.750	86.750	83.250	85.000	73.729	603,535
2024-01-17	83.250	83.750	82.500	83.250	72.211	621,603
2024-01-16	84.500	85.000	83.250	83.250	72.211	569,597
2024-01-15	86.750	87.750	84.750	84.750	73.512	432,970
2024-01-12	88.000	88.250	85.750	86.000	74.596	451,401
2024-01-11	87.500	88.000	85.750	87.250	75.681	441,275
2024-01-10	89.250	89.750	86.500	86.750	75.247	513,903
2024-01-09	90.250	91.000	88.750	89.250	77.415	407,107
2024-01-08	89.000	90.750	88.500	89.250	77.415	522,629
2024-01-05	92.500	93.000	88.000	89.000	77.199	805,767
2024-01-04	88.500	92.750	88.500	92.250	80.018	1,231,045
2024-01-03	89.000	89.000	87.750	88.000	76.331	915,460
2024-01-02	87.000	89.250	86.250	89.250	77.415	864,058
2023-12-28	86.000	86.750	85.000	86.500	75.030	536,317
2023-12-27	84.500	86.500	84.500	86.250	74.813	814,038
2023-12-26	84.750	84.750	83.000	84.000	72.862	327,997
2023-12-25	84.500	86.000	84.250	84.750	73.512	429,517
2023-12-22	84.500	86.500	83.750	84.000	72.862	1,004,078
2023-12-21	83.500	86.250	83.500	84.500	73.295	976,211
2023-12-20	78.500	84.000	78.000	84.000	72.862	1,660,922
2023-12-19	75.500	78.000	75.250	77.250	67.007	554,977
2023-12-18	75.250	76.750	74.750	75.250	65.272	484,936
2023-12-15	74.250	76.000	73.750	75.500	65.489	681,018
2023-12-14	73.250	75.250	73.250	74.000	64.188	654,912
2023-12-13	74.000	74.250	72.500	72.500	62.886	361,616
2023-12-12	73.250	74.500	73.000	73.000	63.320	311,681
2023-12-08	75.500	76.250	73.250	73.500	63.754	670,503
2023-12-07	75.000	76.250	73.000	75.500	65.489	846,285
2023-12-06	73.500	75.250	72.250	75.250	65.272	781,422
2023-12-04	72.500	74.500	72.250	73.000	63.320	641,269
2023-12-01	73.500	73.500	71.500	72.250	62.670	537,718
2023-11-30	72.750	73.750	71.250	73.750	63.971	518,632
2023-11-29	74.000	76.250	72.500	72.500	62.886	1,020,789
2023-11-28	74.750	74.750	73.500	73.500	63.754	750,689
2023-11-27	76.000	76.000	74.250	74.500	64.621	487,572
2023-11-24	76.750	77.500	75.500	76.000	65.922	322,952
2023-11-23	77.000	78.500	76.250	76.500	66.356	489,012
2023-11-22	77.500	78.750	76.250	76.500	66.356	437,500
2023-11-21	78.000	78.500	76.250	76.750	66.573	965,334
2023-11-20	76.000	79.500	76.000	77.750	67.440	1,240,211
2023-11-17	75.500	78.500	75.000	75.750	65.705	779,900
2023-11-16	74.500	76.750	74.500	75.250	65.272	274,620
2023-11-15	75.500	75.500	73.750	74.000	64.188	689,665
2023-11-14	76.750	77.250	72.250	73.500	63.754	2,037,107
2023-11-13	79.000	79.250	75.250	76.250	66.139	957,217
2023-11-10	80.750	81.500	78.750	79.000	68.525	401,300
2023-11-09	81.500	82.000	79.500	80.750	70.042	363,372
2023-11-08	82.000	82.250	80.750	81.000	70.259	355,180
2023-11-07	83.500	83.500	81.500	81.750	70.910	312,998
2023-11-06	82.750	84.250	82.250	82.250	71.344	537,139
2023-11-03	82.500	84.000	81.250	82.750	71.777	454,457
2023-11-02	76.000	84.000	76.000	81.500	70.693	1,271,219
2023-11-01	76.500	77.250	74.750	75.000	65.055	641,553

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.