Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	89.750	90.500	88.500	89.500	77.632	386,706
2023-08-02	87.250	90.750	87.250	89.500	77.632	625,343
2023-07-31	91.500	92.000	88.000	88.000	76.331	1,103,945
2023-07-27	91.750	92.250	89.750	91.000	78.933	482,489
2023-07-26	91.750	92.000	90.250	91.000	78.933	247,822
2023-07-25	91.750	91.750	87.750	91.750	79.584	1,103,127
2023-07-24	93.250	93.250	90.250	91.500	79.367	545,016
2023-07-21	92.000	93.250	91.500	92.500	80.234	521,369
2023-07-20	92.750	93.500	90.500	91.750	79.584	806,167
2023-07-19	92.500	94.250	91.750	92.750	80.451	810,100
2023-07-18	94.750	95.250	92.250	92.250	80.018	1,546,454
2023-07-17	90.500	93.250	89.750	93.250	80.885	1,653,819
2023-07-14	84.000	89.250	84.000	89.250	77.415	1,702,856
2023-07-13	84.250	84.250	82.250	84.000	72.862	422,142
2023-07-12	85.250	85.750	82.000	83.000	71.994	1,039,239
2023-07-11	83.250	86.000	83.250	85.000	73.729	868,179
2023-07-10	81.750	82.750	80.250	82.750	71.777	443,119
2023-07-07	81.250	82.750	80.750	81.750	70.910	523,975
2023-07-06	81.250	83.500	81.000	81.250	70.476	553,308
2023-07-05	83.750	83.750	81.500	82.000	71.127	665,700
2023-07-04	80.750	85.000	80.500	84.250	73.078	852,798
2023-07-03	81.000	81.750	79.250	80.750	70.042	502,691
2023-06-30	82.000	83.250	80.500	81.250	70.476	497,465
2023-06-29	78.750	83.500	78.000	81.750	70.910	1,148,776
2023-06-28	79.750	79.750	77.250	78.000	67.657	478,268
2023-06-27	76.250	79.250	76.250	79.000	68.525	899,212
2023-06-26	77.250	78.750	73.750	76.000	65.922	2,402,945
2023-06-23	82.500	83.000	75.250	76.000	65.922	4,665,194
2023-06-22	83.500	85.500	82.000	84.250	73.078	1,152,881
2023-06-21	86.000	86.250	83.250	83.500	72.428	629,995
2023-06-20	87.500	88.000	85.500	85.750	74.379	395,260
2023-06-19	86.250	88.250	85.500	87.500	75.897	770,340
2023-06-16	87.250	89.000	86.000	86.250	74.813	534,306
2023-06-15	86.750	88.500	86.750	87.500	75.897	670,749
2023-06-14	87.000	88.000	86.500	86.500	75.030	371,536
2023-06-13	86.500	87.000	85.250	87.000	75.464	1,064,257
2023-06-12	87.000	87.250	86.000	86.750	75.247	416,965
2023-06-09	87.500	88.000	85.250	86.500	75.030	660,195
2023-06-08	88.750	88.750	86.250	87.250	75.681	711,648
2023-06-07	85.250	89.500	85.250	88.500	76.765	1,436,084
2023-06-06	86.000	86.750	82.750	84.500	73.295	1,728,559
2023-06-02	84.000	87.750	84.000	85.750	74.379	1,361,900
2023-06-01	84.250	87.250	83.000	83.750	72.645	1,839,443
2023-05-31	82.000	85.250	81.750	84.750	73.512	3,252,388
2023-05-30	83.750	83.750	81.000	81.500	70.693	1,686,506
2023-05-29	81.250	84.250	80.000	82.750	71.777	1,407,293
2023-05-26	81.500	83.000	80.000	80.250	69.609	972,955
2023-05-25	82.000	82.000	80.000	81.000	70.259	1,224,274
2023-05-24	76.750	81.500	76.750	81.500	70.693	3,064,505
2023-05-23	75.750	77.000	75.750	76.250	66.139	1,337,561
2023-05-22	72.750	75.750	71.500	75.250	65.272	1,034,766
2023-05-19	75.000	76.250	73.500	74.750	64.838	395,612
2023-05-18	73.000	76.250	70.750	74.750	64.838	1,384,986
2023-05-17	74.250	75.500	72.000	72.750	63.103	1,272,469
2023-05-16	70.000	74.500	69.750	74.500	64.621	1,187,060
2023-05-15	68.250	72.000	68.250	71.000	61.585	1,172,865
2023-05-12	70.000	71.500	67.500	68.500	59.417	3,045,772
2023-05-11	66.000	66.000	64.500	65.750	57.032	485,557
2023-05-10	63.250	66.500	62.500	66.500	57.682	714,747
2023-05-09	64.000	64.000	62.250	63.750	55.297	507,470

← NewerPage 14 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.