Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	36.250	37.000	35.250	36.500	30.860	1,372,964
2022-08-08	37.500	37.500	36.750	36.750	31.071	755,124
2022-08-05	37.250	37.750	37.250	37.500	31.705	311,100
2022-08-04	39.500	39.500	36.500	37.500	31.705	1,355,579
2022-08-03	38.250	39.000	37.500	38.750	32.762	710,492
2022-08-02	39.500	39.500	38.000	38.000	32.128	1,394,704
2022-08-01	37.000	39.250	36.750	39.000	32.973	2,679,267
2022-07-27	36.500	37.250	36.500	36.750	31.071	716,913
2022-07-26	37.000	37.000	36.500	36.500	30.860	435,813
2022-07-25	36.250	37.250	36.250	37.000	31.282	507,554
2022-07-22	37.250	37.500	36.000	36.250	30.648	889,586
2022-07-21	37.750	37.750	37.000	37.750	31.916	744,250
2022-07-20	36.750	37.750	36.250	37.750	31.916	797,975
2022-07-19	36.000	37.000	34.750	36.250	30.648	2,037,155
2022-07-18	38.000	38.250	35.500	36.250	30.648	2,501,425
2022-07-15	36.750	38.500	36.750	37.500	31.705	2,307,410
2022-07-14	36.000	38.250	36.000	36.750	31.071	2,358,848
2022-07-12	36.750	36.750	35.500	36.000	30.437	570,248
2022-07-11	36.250	36.750	36.000	36.500	30.860	410,376
2022-07-08	37.000	37.250	36.500	36.750	31.071	324,801
2022-07-07	36.250	37.250	36.000	37.000	31.282	621,595
2022-07-06	36.000	36.500	35.500	36.250	30.648	621,501
2022-07-05	36.500	36.750	35.500	36.000	30.437	2,005,842
2022-07-04	36.750	38.500	36.500	37.250	31.494	3,030,582
2022-07-01	35.750	37.000	34.000	36.250	30.648	2,003,105
2022-06-30	36.000	36.750	35.250	35.500	30.014	727,456
2022-06-29	35.500	36.750	35.250	36.500	30.860	979,387
2022-06-28	36.000	37.000	35.750	36.000	30.437	1,417,142
2022-06-27	36.750	37.000	35.750	36.000	30.437	722,409
2022-06-24	35.750	37.500	35.750	36.500	30.860	3,029,305
2022-06-23	35.500	35.750	35.000	35.500	30.014	1,131,623
2022-06-22	35.500	35.750	34.250	35.000	29.591	894,402
2022-06-21	34.000	35.750	34.000	35.250	29.803	1,072,552
2022-06-20	34.000	34.250	33.500	34.250	28.957	404,461
2022-06-17	32.750	34.750	32.500	34.250	28.957	1,163,694
2022-06-16	33.750	34.250	32.250	33.250	28.112	1,352,753
2022-06-15	34.500	35.250	33.500	33.500	28.323	1,604,368
2022-06-14	33.500	34.250	33.250	34.250	28.957	460,710
2022-06-13	34.000	34.500	34.000	34.000	28.746	578,975
2022-06-10	34.500	35.250	34.500	35.000	29.591	1,030,480
2022-06-09	34.500	35.250	33.750	35.000	29.591	1,814,366
2022-06-08	34.500	34.750	34.250	34.750	29.380	245,547
2022-06-07	34.250	35.250	34.000	34.250	28.957	1,330,808
2022-06-06	34.750	35.250	33.000	34.250	28.957	2,267,024
2022-06-02	35.000	35.500	34.000	35.000	29.591	1,902,325
2022-06-01	35.250	36.000	35.000	35.250	29.803	770,307
2022-05-31	35.250	36.000	35.250	35.500	30.014	728,666
2022-05-30	34.500	36.500	34.500	36.000	30.437	1,955,968
2022-05-27	34.500	35.000	34.250	34.500	29.169	310,044
2022-05-26	35.000	35.000	34.250	34.500	29.169	563,921
2022-05-25	34.500	35.250	34.250	35.000	29.591	1,408,874
2022-05-24	35.500	35.750	34.000	34.250	28.957	1,764,707
2022-05-23	34.500	35.750	33.750	35.250	29.803	4,489,684
2022-05-20	33.000	34.000	32.500	34.000	28.746	2,737,100
2022-05-19	30.750	33.000	30.750	32.500	27.478	1,779,300
2022-05-18	31.250	32.500	31.250	32.250	27.266	2,286,500
2022-05-17	30.000	31.500	29.750	31.500	26.632	2,870,900
2022-05-13	30.250	30.750	29.250	30.000	25.364	2,497,400
2022-05-12	32.500	32.500	29.000	29.250	24.730	4,414,000
2022-05-11	32.250	32.500	30.750	31.500	26.632	661,400

← NewerPage 18 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.