Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	62.750	65.250	62.250	65.250	55.167	856,100
2023-05-03	59.750	61.500	59.750	61.000	51.573	493,875
2023-05-02	62.250	63.000	59.500	60.000	50.728	1,090,395
2023-04-28	59.750	62.250	59.000	62.250	52.630	1,280,528
2023-04-27	58.750	59.250	58.250	58.500	49.460	225,051
2023-04-26	59.250	59.500	58.250	58.750	49.671	168,828
2023-04-25	59.750	60.750	59.000	59.500	50.305	745,534
2023-04-24	58.250	59.750	58.000	59.750	50.517	358,300
2023-04-21	60.000	60.000	58.000	58.250	49.248	408,904
2023-04-20	59.500	60.250	58.500	60.000	50.728	838,608
2023-04-19	59.000	61.500	58.000	59.250	50.094	796,075
2023-04-18	58.250	59.250	58.000	59.250	50.094	472,901
2023-04-17	60.000	60.000	58.000	58.000	49.037	713,560
2023-04-12	59.750	60.250	58.500	59.750	50.517	604,130
2023-04-11	61.500	61.500	59.000	59.750	50.517	354,990
2023-04-10	58.500	61.500	58.500	61.500	51.996	1,110,166
2023-04-07	57.750	58.500	57.250	58.500	49.460	537,932
2023-04-05	60.750	60.750	58.000	58.500	49.460	627,614
2023-04-04	58.000	60.250	58.000	60.250	50.939	1,278,731
2023-04-03	56.500	57.750	56.500	57.500	48.614	249,742
2023-03-31	56.750	57.750	56.250	56.500	47.769	258,516
2023-03-30	58.000	58.250	56.000	56.750	47.980	601,555
2023-03-29	58.000	58.500	57.250	57.750	48.826	333,813
2023-03-28	58.500	58.500	57.500	57.750	48.826	294,221
2023-03-27	56.750	58.250	56.750	57.750	48.826	373,895
2023-03-24	57.750	57.750	56.750	56.750	47.980	151,409
2023-03-23	57.000	58.000	56.500	57.250	48.403	329,327
2023-03-22	57.750	58.750	56.750	57.000	48.192	737,198
2023-03-21	54.750	57.250	54.750	57.000	48.192	478,897
2023-03-20	56.000	56.500	54.500	54.750	46.289	506,684
2023-03-17	56.750	56.750	55.750	56.000	47.346	455,364
2023-03-16	55.000	56.000	54.000	56.000	47.346	793,308
2023-03-15	56.000	57.000	54.750	55.000	46.501	861,476
2023-03-14	56.750	57.750	52.750	53.500	45.232	2,328,738
2023-03-13	57.750	57.750	56.250	56.750	47.980	708,378
2023-03-10	56.500	58.250	56.500	57.500	48.614	1,184,914
2023-03-09	56.000	58.500	56.000	56.250	47.557	2,203,105
2023-03-08	52.000	55.750	52.000	54.750	46.289	1,467,916
2023-03-07	50.250	52.500	50.000	52.250	44.176	582,404
2023-03-03	50.000	50.750	49.250	50.000	42.273	788,645
2023-03-02	52.000	52.000	37.000	50.000	42.273	3,195,134
2023-03-01	51.750	53.000	51.750	52.000	43.964	1,083,678
2023-02-28	51.000	52.000	51.000	51.750	43.753	356,350
2023-02-27	50.750	52.000	50.500	51.000	43.119	1,049,496
2023-02-24	51.500	52.000	50.750	50.750	42.907	561,552
2023-02-23	53.500	53.500	52.000	52.000	43.964	391,354
2023-02-22	52.500	53.250	51.250	52.500	44.387	1,147,208
2023-02-21	51.000	53.000	51.000	52.750	44.598	918,949
2023-02-20	51.250	51.750	51.000	51.000	43.119	296,103
2023-02-17	51.500	51.500	50.250	51.000	43.119	241,671
2023-02-16	50.000	51.750	50.000	51.750	43.753	795,768
2023-02-15	50.250	51.500	49.250	50.000	42.273	1,221,178
2023-02-14	51.000	51.750	48.250	50.000	42.273	1,206,511
2023-02-13	52.250	52.500	51.250	51.250	43.330	690,602
2023-02-10	52.750	52.750	51.000	52.000	43.964	618,468
2023-02-09	52.750	53.000	50.500	52.750	44.598	703,463
2023-02-08	52.750	53.000	51.000	53.000	44.810	1,154,662
2023-02-07	50.000	52.500	50.000	52.500	44.387	2,552,941
2023-02-06	47.250	49.750	47.000	49.500	41.851	1,834,291
2023-02-03	47.000	47.250	46.500	47.000	39.737	272,911

← NewerPage 15 of 21 · 1,212 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.