Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	78.000	78.000	75.750	76.250	66.139	319,736
2023-10-30	77.750	78.250	76.000	77.500	67.223	258,588
2023-10-27	76.500	78.750	75.500	78.000	67.657	470,462
2023-10-26	80.250	80.250	76.000	76.000	65.922	1,206,401
2023-10-25	80.000	82.500	80.000	80.250	69.609	647,741
2023-10-24	80.000	80.750	78.000	79.750	69.175	633,447
2023-10-20	80.750	81.000	79.750	80.250	69.609	833,937
2023-10-19	81.000	82.500	80.750	80.750	70.042	389,529
2023-10-18	82.250	82.250	80.250	81.000	70.259	1,117,261
2023-10-17	82.500	83.000	82.000	82.250	71.344	174,435
2023-10-16	84.500	84.500	81.500	82.000	71.127	907,709
2023-10-12	84.000	86.000	83.250	84.750	73.512	445,618
2023-10-11	83.000	84.750	83.000	84.000	72.862	326,963
2023-10-10	86.500	87.000	82.500	82.750	71.777	1,124,845
2023-10-09	85.000	85.750	82.500	85.750	74.379	1,132,404
2023-10-06	89.250	89.250	85.250	85.250	73.946	1,366,153
2023-10-05	83.750	89.500	83.750	89.500	77.632	2,329,668
2023-10-04	80.250	84.500	80.250	84.250	73.078	1,524,293
2023-10-03	83.000	83.500	78.250	80.750	70.042	2,462,613
2023-10-02	81.750	83.750	81.250	83.250	72.211	1,371,211
2023-09-29	81.000	82.250	80.750	81.500	70.693	853,515
2023-09-28	82.500	83.250	80.750	80.750	70.042	892,152
2023-09-27	81.250	83.500	81.250	82.500	71.560	665,788
2023-09-26	82.750	82.750	81.250	81.250	70.476	1,254,752
2023-09-25	83.500	83.750	82.000	82.250	71.344	756,893
2023-09-22	82.750	83.250	81.500	83.000	71.994	383,121
2023-09-21	80.000	83.250	80.000	82.500	71.560	1,140,088
2023-09-20	83.000	83.250	80.000	80.000	69.392	1,479,743
2023-09-19	82.000	84.000	82.000	82.750	71.777	739,542
2023-09-18	81.750	82.500	81.500	82.000	71.127	817,273
2023-09-15	82.250	83.250	81.750	82.250	71.344	1,281,914
2023-09-14	82.250	83.750	82.000	82.250	71.344	802,405
2023-09-13	82.500	83.000	81.500	82.000	71.127	1,413,601
2023-09-12	83.250	84.500	81.750	83.500	72.428	1,958,623
2023-09-11	82.750	83.750	81.750	82.750	71.777	949,545
2023-09-08	84.000	84.500	82.250	83.000	71.994	981,827
2023-09-07	82.250	84.750	82.000	83.500	72.428	1,807,543
2023-09-06	83.750	85.500	80.500	82.500	71.560	2,334,204
2023-09-05	85.500	86.500	82.500	83.750	72.645	3,434,342
2023-09-04	91.000	91.250	85.500	86.250	74.813	3,229,465
2023-09-01	99.750	99.750	88.000	91.000	78.933	4,063,608
2023-08-31	98.250	100.00	94.500	100.00	86.740	2,311,290
2023-08-30	97.500	99.000	96.500	98.500	85.439	1,347,659
2023-08-29	93.250	97.000	92.750	97.000	84.138	1,335,062
2023-08-28	93.500	94.000	92.500	94.000	81.536	633,553
2023-08-25	96.000	96.500	91.750	92.500	80.234	1,044,555
2023-08-24	93.500	95.750	93.250	95.750	83.053	1,700,908
2023-08-23	91.750	93.250	91.500	93.250	80.885	1,179,113
2023-08-22	91.250	91.750	90.500	90.750	78.716	521,837
2023-08-21	89.750	91.000	89.000	91.000	78.933	478,681
2023-08-18	87.000	90.250	87.000	90.000	78.066	2,048,415
2023-08-17	87.000	89.250	86.500	87.000	75.464	831,067
2023-08-16	90.000	90.000	84.500	87.750	76.114	1,597,090
2023-08-15	91.250	91.500	89.250	90.500	78.500	407,358
2023-08-11	89.000	92.000	88.000	91.250	79.150	1,073,871
2023-08-10	89.000	89.000	86.250	88.250	76.548	923,007
2023-08-09	88.250	90.500	87.500	88.500	76.765	834,126
2023-08-08	89.000	90.000	87.750	88.000	76.331	590,506
2023-08-07	90.000	90.500	88.250	88.500	76.765	492,701
2023-08-04	90.000	91.250	89.500	89.750	77.849	377,932

← NewerPage 13 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.