Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	30.500	33.000	30.250	32.250	27.266	2,674,400
2022-05-09	31.000	31.750	30.500	30.500	25.787	1,257,300
2022-05-06	30.250	31.750	30.250	31.500	26.632	1,379,800
2022-05-05	31.000	32.750	31.000	32.500	26.548	2,626,600
2022-05-03	33.000	33.250	31.000	31.000	25.322	1,685,800
2022-04-29	33.750	34.000	32.500	33.000	26.956	2,061,300
2022-04-28	32.500	33.500	32.250	33.500	27.364	1,581,900
2022-04-27	32.250	32.750	31.750	32.250	26.343	1,209,100
2022-04-26	32.250	32.750	31.000	32.750	26.752	3,304,400
2022-04-25	32.000	34.000	30.000	32.250	26.343	8,183,300
2022-04-22	30.250	31.500	30.250	31.500	25.731	2,893,000
2022-04-21	29.500	30.750	29.000	30.500	24.914	4,346,600
2022-04-20	29.000	30.000	28.750	29.000	23.689	4,352,100
2022-04-19	28.000	28.750	28.000	28.750	23.484	1,839,900
2022-04-18	28.000	28.000	27.500	28.000	22.872	312,400
2022-04-12	27.500	28.000	27.250	28.000	22.872	421,200
2022-04-11	28.000	28.250	27.500	27.750	22.668	923,500
2022-04-08	28.250	28.250	27.750	28.000	22.872	814,900
2022-04-07	28.000	28.250	27.500	28.250	23.076	742,000
2022-04-05	28.750	28.750	27.500	28.000	22.872	979,000
2022-04-04	28.250	29.500	28.250	28.500	23.280	2,853,100
2022-04-01	28.000	28.500	27.750	28.000	22.872	742,500
2022-03-31	28.250	28.250	27.750	27.750	22.668	262,300
2022-03-30	28.250	28.250	27.750	28.000	22.872	2,349,000
2022-03-29	28.250	28.500	27.500	27.750	22.668	1,177,300
2022-03-28	28.000	28.250	27.500	28.000	22.872	836,500
2022-03-25	27.750	28.500	27.750	28.000	22.872	2,570,100
2022-03-24	28.000	28.500	27.500	27.750	22.668	3,485,128
2022-03-23	26.750	27.750	26.250	27.750	22.668	2,992,022
2022-03-22	27.000	27.000	26.250	26.500	21.647	751,000
2022-03-21	27.000	27.000	26.500	26.750	21.851	863,700
2022-03-18	26.750	27.000	26.500	26.750	21.851	590,200
2022-03-17	26.750	27.000	26.500	26.750	21.851	1,266,200
2022-03-16	27.000	27.000	26.250	26.750	21.851	7,705,100
2022-03-15	25.000	26.750	25.000	26.750	21.851	17,286,000
2022-03-14	25.000	25.250	24.700	25.000	20.421	413,700
2022-03-11	24.800	24.900	24.500	24.900	20.340	322,400
2022-03-10	24.600	24.800	24.500	24.800	20.258	416,100
2022-03-09	24.200	24.500	24.000	24.500	20.013	328,400
2022-03-08	24.400	24.500	23.700	24.100	19.686	1,164,700
2022-03-07	24.900	24.900	24.200	24.500	20.013	1,920,400
2022-03-04	25.000	25.500	25.000	25.000	20.421	652,400
2022-03-03	25.250	25.500	25.000	25.000	20.421	1,735,800
2022-03-02	25.000	25.500	24.700	25.250	20.625	1,836,400
2022-03-01	24.800	25.500	24.800	25.250	20.625	1,903,600
2022-02-28	25.000	25.250	24.600	24.800	20.258	1,900,600
2022-02-25	24.800	25.750	24.300	25.250	20.625	2,736,600
2022-02-24	24.600	25.250	24.500	24.800	20.258	1,740,300
2022-02-23	24.900	24.900	24.700	24.900	20.340	211,500
2022-02-22	24.600	24.900	24.400	24.900	20.340	489,300
2022-02-21	24.500	24.900	24.400	24.700	20.176	751,200
2022-02-18	24.400	24.600	24.200	24.400	19.931	987,100
2022-02-17	24.600	24.700	24.200	24.500	20.013	2,442,600
2022-02-15	24.800	24.800	24.500	24.600	20.095	1,060,200
2022-02-14	24.900	25.000	24.600	24.700	20.176	718,900
2022-02-11	25.000	25.250	24.900	24.900	20.340	549,800
2022-02-10	25.000	25.500	25.000	25.250	20.625	943,400
2022-02-09	25.250	25.500	25.000	25.000	20.421	1,365,100
2022-02-08	25.500	25.750	25.250	25.250	20.625	283,300
2022-02-07	25.250	25.750	25.250	25.500	20.830	319,400

← NewerPage 19 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.