Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	32.500	34.000	32.250	33.750	33.750	906,643
2026-07-17	32.250	32.500	32.000	32.500	32.500	563,907
2026-07-16	32.000	32.750	32.000	32.500	32.500	320,246
2026-07-15	33.000	33.000	31.750	32.250	32.250	791,444
2026-07-14	33.000	33.250	32.500	32.750	32.750	566,260
2026-07-13	33.500	33.500	32.500	33.250	33.250	718,607
2026-07-10	32.250	34.000	32.000	33.500	33.500	1,579,622
2026-07-09	31.000	31.750	31.000	31.750	31.750	355,073
2026-07-08	31.750	32.000	30.500	31.000	31.000	1,210,892
2026-07-07	32.750	33.000	31.750	32.000	32.000	723,638
2026-07-06	33.750	34.000	32.750	33.000	33.000	852,619
2026-07-03	33.250	34.000	33.250	33.750	33.750	782,496
2026-07-02	33.000	33.250	33.000	33.250	33.250	255,645
2026-07-01	33.500	33.500	32.750	33.000	33.000	548,629
2026-06-30	32.750	34.000	32.750	33.000	33.000	1,862,634
2026-06-29	31.750	32.750	31.750	32.500	32.500	434,163
2026-06-26	32.000	32.250	31.250	31.750	31.750	460,683
2026-06-25	33.000	33.250	31.250	32.250	32.250	1,463,584
2026-06-24	30.250	32.250	30.000	32.250	32.250	1,424,347
2026-06-23	30.250	30.250	30.000	30.000	30.000	339,058
2026-06-22	29.750	30.500	29.750	30.000	30.000	181,409
2026-06-19	30.250	30.500	29.750	30.000	30.000	414,733
2026-06-18	30.250	30.250	29.500	30.000	30.000	337,365
2026-06-17	30.000	30.250	30.000	30.000	30.000	516,174
2026-06-16	31.000	31.000	29.750	30.000	30.000	904,590
2026-06-15	30.500	31.250	30.000	30.250	30.250	745,279
2026-06-12	30.500	30.500	30.000	30.000	30.000	130,827
2026-06-11	30.250	30.250	29.750	30.250	30.250	50,451
2026-06-10	30.000	30.500	29.750	30.250	30.250	227,011
2026-06-09	30.000	30.250	29.750	30.250	30.250	125,335
2026-06-08	29.750	30.000	29.750	29.750	29.750	112,361
2026-06-05	30.000	30.500	29.750	30.000	30.000	294,621
2026-06-04	30.000	30.000	29.500	29.500	29.500	172,859
2026-06-02	29.750	30.000	29.500	30.000	30.000	213,682
2026-05-29	30.000	30.000	29.500	29.750	29.750	98,658
2026-05-28	30.250	30.750	29.500	29.750	29.750	323,492
2026-05-27	29.750	30.750	29.250	30.250	30.250	683,438
2026-05-26	29.500	29.750	29.250	29.500	29.500	49,190
2026-05-25	29.000	29.500	29.000	29.500	29.500	168,264
2026-05-22	29.250	29.750	29.000	29.000	29.000	148,618
2026-05-21	29.500	29.750	29.250	29.500	29.500	65,828
2026-05-20	29.250	29.500	29.250	29.250	29.250	46,961
2026-05-19	29.250	29.500	29.250	29.250	29.250	75,391
2026-05-18	29.500	29.500	29.250	29.250	29.250	92,148
2026-05-15	29.750	29.750	29.250	29.500	29.500	95,067
2026-05-14	29.500	29.750	29.250	29.750	29.750	146,010
2026-05-13	29.750	29.750	29.250	29.500	29.500	158,826
2026-05-12	29.500	29.750	29.250	29.750	29.750	141,262
2026-05-11	29.750	29.750	29.500	29.500	29.500	75,505
2026-05-08	29.500	30.000	29.500	29.500	29.500	86,940
2026-05-07	29.500	30.000	29.250	29.500	29.500	231,902
2026-05-06	29.500	29.500	29.250	29.250	29.250	98,739
2026-05-05	29.500	30.000	29.250	29.500	29.500	124,329
2026-04-30	30.000	30.000	29.500	29.500	29.500	116,006
2026-04-29	29.500	30.250	29.250	30.000	30.000	348,177
2026-04-28	31.500	31.500	30.750	31.250	29.500	193,845
2026-04-27	31.250	31.500	30.750	31.500	29.736	241,489
2026-04-24	30.500	31.250	30.250	31.000	29.264	168,150
2026-04-23	31.000	31.000	30.250	30.500	28.792	391,469
2026-04-22	31.500	31.750	30.750	31.000	29.264	185,603

← NewerPage 2 of 5 · 241 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.