Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	46.750	47.250	46.250	47.000	39.737	217,400
2023-02-01	47.250	47.500	46.750	46.750	39.526	656,539
2023-01-31	45.750	47.250	45.750	47.000	39.737	1,565,692
2023-01-30	46.000	46.000	44.750	45.750	38.680	660,201
2023-01-27	44.750	45.500	44.500	45.500	38.469	340,750
2023-01-26	45.250	45.500	44.500	45.000	38.046	376,045
2023-01-25	45.750	46.000	44.750	44.750	37.835	250,673
2023-01-24	45.750	45.750	45.000	45.500	38.469	755,933
2023-01-23	43.750	45.250	43.500	44.750	37.835	550,596
2023-01-20	43.250	44.250	43.250	43.500	36.778	586,562
2023-01-19	44.250	44.250	42.500	43.250	36.566	1,667,933
2023-01-18	45.250	45.500	43.250	44.250	37.412	719,805
2023-01-17	45.000	45.500	44.750	45.500	38.469	193,005
2023-01-16	45.250	45.500	44.750	45.000	38.046	303,715
2023-01-13	46.500	46.500	45.250	45.250	38.257	440,439
2023-01-12	44.750	46.000	44.500	46.000	38.891	629,946
2023-01-11	45.250	46.500	45.000	45.000	38.046	856,723
2023-01-10	45.000	45.000	44.500	45.000	38.046	387,559
2023-01-09	44.750	45.250	44.250	45.000	38.046	389,272
2023-01-06	43.500	44.750	43.250	44.750	37.835	588,972
2023-01-05	44.500	44.750	43.250	43.250	36.566	1,081,117
2023-01-04	45.500	45.500	43.750	44.250	37.412	805,104
2023-01-03	45.500	45.500	43.750	44.750	37.835	1,235,737
2022-12-30	44.500	44.500	43.500	44.250	37.412	748,406
2022-12-29	43.500	44.250	43.250	44.250	37.412	708,140
2022-12-28	42.750	44.000	42.500	43.500	36.778	879,570
2022-12-27	42.250	42.750	41.500	42.750	36.144	959,852
2022-12-26	41.250	43.000	41.250	42.500	35.932	1,101,008
2022-12-23	41.000	41.250	40.750	41.250	34.875	443,402
2022-12-22	39.750	41.250	39.500	41.000	34.664	1,110,503
2022-12-21	38.750	40.000	38.750	40.000	33.819	614,794
2022-12-20	40.000	40.000	38.750	38.750	32.762	778,116
2022-12-19	39.750	40.500	39.250	39.750	33.607	773,600
2022-12-16	40.250	40.500	39.250	39.500	33.396	724,982
2022-12-15	40.500	41.000	39.500	40.000	33.819	969,176
2022-12-14	40.750	41.000	40.500	40.500	34.241	528,522
2022-12-13	40.500	41.500	40.250	40.500	34.241	627,600
2022-12-09	41.250	41.500	40.500	40.750	34.453	817,419
2022-12-08	39.000	41.250	38.750	40.750	34.453	1,576,292
2022-12-07	38.750	39.250	38.750	39.000	32.973	695,628
2022-12-06	38.500	39.250	38.250	39.250	33.185	437,813
2022-12-02	39.000	39.000	38.000	38.500	32.550	616,708
2022-12-01	39.000	39.500	38.500	38.750	32.762	486,199
2022-11-30	39.000	39.250	38.250	38.750	32.762	986,808
2022-11-29	39.750	39.750	39.000	39.000	32.973	359,103
2022-11-28	39.750	40.000	39.250	39.750	33.607	317,900
2022-11-25	39.750	40.000	39.000	40.000	33.819	492,801
2022-11-24	39.500	40.000	39.500	39.750	33.607	456,667
2022-11-23	39.500	39.750	39.250	39.500	33.396	1,081,105
2022-11-22	40.500	40.500	39.250	39.500	33.396	953,964
2022-11-21	40.000	41.250	39.750	40.500	34.241	870,688
2022-11-18	39.500	40.250	38.750	40.000	33.819	1,926,636
2022-11-17	40.250	40.500	39.250	39.750	33.607	1,732,852
2022-11-16	38.750	40.500	38.000	40.250	34.030	2,732,452
2022-11-15	37.750	39.000	37.250	38.500	32.550	999,833
2022-11-14	38.250	38.500	37.500	37.500	31.705	871,135
2022-11-11	40.000	40.000	38.000	38.500	32.550	1,648,895
2022-11-10	40.500	41.250	38.750	39.000	32.973	2,395,720
2022-11-09	40.750	41.000	39.000	39.000	32.973	862,663
2022-11-08	39.750	41.750	39.750	40.500	34.241	2,781,661

← NewerPage 16 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.