Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	39.500	40.500	39.500	39.500	33.396	872,031
2022-11-04	39.500	40.500	38.250	40.250	34.030	2,315,194
2022-11-03	40.500	41.250	39.750	39.750	33.607	904,102
2022-11-02	41.000	41.250	40.250	41.000	34.664	722,022
2022-11-01	40.250	42.750	40.000	41.000	34.664	1,344,114
2022-10-31	42.750	43.500	40.500	40.500	34.241	545,828
2022-10-28	43.500	43.500	42.500	42.500	35.932	1,118,713
2022-10-27	43.750	43.750	43.000	43.250	36.566	330,703
2022-10-26	43.250	44.000	43.250	43.250	36.566	225,206
2022-10-25	44.500	45.250	43.250	43.750	36.989	645,725
2022-10-21	45.250	46.500	44.250	44.250	37.412	683,175
2022-10-20	44.000	45.500	43.250	45.250	38.257	800,382
2022-10-19	43.000	44.500	42.750	44.000	37.200	591,528
2022-10-18	42.750	43.500	42.750	42.750	36.144	237,265
2022-10-17	43.250	43.250	42.250	43.000	36.355	377,625
2022-10-12	42.250	43.250	41.500	43.250	36.566	547,670
2022-10-11	42.250	43.000	42.250	42.250	35.721	1,110,129
2022-10-10	43.500	44.750	42.250	42.500	35.932	1,645,976
2022-10-07	44.250	44.250	43.000	44.250	37.412	1,278,201
2022-10-06	44.000	45.000	43.500	44.250	37.412	1,233,380
2022-10-05	42.500	44.000	42.500	44.000	37.200	989,365
2022-10-04	41.500	43.500	41.500	43.000	36.355	611,011
2022-10-03	40.500	41.750	40.250	41.500	35.087	1,072,293
2022-09-30	42.500	42.500	41.250	41.750	35.298	762,611
2022-09-29	44.250	44.250	42.750	42.750	36.144	442,948
2022-09-28	43.000	44.250	43.000	43.750	36.989	391,985
2022-09-27	44.250	44.750	42.750	43.500	36.778	898,163
2022-09-26	46.000	46.000	43.750	43.750	36.989	1,621,556
2022-09-23	47.250	47.250	45.500	45.500	38.469	727,765
2022-09-22	46.500	47.500	46.250	46.250	39.103	649,362
2022-09-21	46.750	47.250	46.000	46.500	39.314	508,737
2022-09-20	48.000	48.250	46.500	47.000	39.737	1,078,782
2022-09-19	44.500	48.000	44.500	47.750	40.371	2,381,187
2022-09-16	44.000	45.750	43.500	45.000	38.046	1,454,901
2022-09-15	45.250	45.750	44.000	44.000	37.200	854,692
2022-09-14	42.000	45.250	42.000	45.000	38.046	1,438,210
2022-09-13	45.000	45.750	42.750	43.000	36.355	2,180,202
2022-09-12	45.750	46.000	44.000	44.500	37.623	1,831,529
2022-09-09	45.750	46.500	45.500	46.000	38.891	542,625
2022-09-08	45.750	47.000	45.750	46.000	38.891	609,069
2022-09-07	46.750	46.750	45.500	45.750	38.680	1,139,992
2022-09-06	45.000	47.000	44.750	47.000	39.737	1,400,165
2022-09-05	45.000	45.250	44.250	44.750	37.835	613,903
2022-09-02	44.000	45.250	43.750	45.000	38.046	3,661,056
2022-09-01	44.500	45.000	43.500	44.250	37.412	1,082,734
2022-08-31	45.500	45.750	43.750	44.500	37.623	1,891,481
2022-08-30	42.750	45.750	42.750	45.000	38.046	2,213,457
2022-08-29	41.500	44.000	41.500	43.000	36.355	2,491,907
2022-08-26	42.500	42.750	42.000	42.250	35.721	675,335
2022-08-25	42.750	43.000	42.500	42.500	35.932	472,358
2022-08-24	41.000	42.750	41.000	42.000	35.510	583,908
2022-08-23	40.500	42.000	40.250	41.500	35.087	776,663
2022-08-22	41.500	41.500	40.500	41.000	34.664	682,703
2022-08-19	40.000	41.000	39.250	41.000	34.664	2,255,590
2022-08-18	37.750	40.000	37.250	39.000	32.973	3,451,560
2022-08-17	36.250	37.500	36.250	37.500	31.705	639,183
2022-08-16	36.500	37.000	36.250	36.250	30.648	1,133,127
2022-08-15	36.500	37.500	36.500	36.750	31.071	682,129
2022-08-11	36.750	37.250	36.000	36.750	31.071	2,013,321
2022-08-10	36.250	36.750	35.500	36.750	31.071	977,018

← NewerPage 17 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.