Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	25.750	25.750	25.250	25.250	20.625	251,700
2022-02-03	25.500	25.750	25.250	25.500	20.830	252,400
2022-02-02	25.250	25.500	25.250	25.500	20.830	83,300
2022-02-01	25.000	25.750	24.900	25.250	20.625	801,700
2022-01-31	24.500	25.000	24.500	24.900	20.340	223,500
2022-01-28	24.500	24.900	24.400	24.500	20.013	611,100
2022-01-27	25.000	25.000	24.300	24.500	20.013	1,152,100
2022-01-26	25.000	25.000	24.800	24.800	20.258	386,700
2022-01-25	25.000	25.000	24.700	24.900	20.340	452,700
2022-01-24	25.000	25.500	24.900	25.000	20.421	407,400
2022-01-21	25.250	25.250	24.900	25.000	20.421	789,600
2022-01-20	25.250	25.500	25.000	25.250	20.625	537,900
2022-01-19	25.250	25.500	24.900	25.000	20.421	1,552,700
2022-01-18	25.500	25.750	25.000	25.500	20.830	904,300
2022-01-17	26.500	26.500	25.500	25.500	20.830	2,422,100
2022-01-14	26.750	26.750	26.000	26.250	21.442	1,810,500
2022-01-13	26.500	26.750	26.000	26.500	21.647	1,515,500
2022-01-12	26.500	26.500	26.250	26.500	21.647	1,116,200
2022-01-11	27.000	27.000	26.000	26.250	21.442	1,013,300
2022-01-10	26.500	27.250	26.500	26.500	21.647	1,103,900
2022-01-07	26.250	26.750	26.000	26.500	21.647	485,400
2022-01-06	26.750	26.750	26.250	26.500	21.647	495,500
2022-01-05	26.750	27.250	26.500	27.000	22.055	714,800
2022-01-04	26.250	26.750	26.000	26.750	21.851	1,164,900
2021-12-30	26.750	26.750	26.000	26.250	21.442	976,700
2021-12-29	26.250	26.750	26.000	26.500	21.647	343,800
2021-12-28	26.250	26.500	26.000	26.000	21.238	464,900
2021-12-27	26.500	26.750	26.250	26.250	21.442	282,600
2021-12-24	26.750	26.750	26.250	26.500	21.647	239,900
2021-12-23	27.000	27.000	26.500	26.750	21.851	422,500
2021-12-22	27.000	27.000	26.750	27.000	22.055	221,700
2021-12-21	26.500	27.000	26.500	26.500	21.647	367,500
2021-12-20	27.000	27.000	26.500	26.500	21.647	589,900
2021-12-17	27.500	27.500	27.000	27.000	22.055	329,300
2021-12-16	27.500	27.500	27.000	27.500	22.463	469,900
2021-12-15	28.000	28.000	27.250	27.500	22.463	992,200
2021-12-14	28.000	28.000	27.500	28.000	22.872	306,400
2021-12-13	27.500	27.750	27.250	27.750	22.668	634,300
2021-12-09	28.000	28.000	27.000	27.500	22.463	857,700
2021-12-08	27.750	28.500	27.750	28.000	22.872	1,242,200
2021-12-07	27.500	28.000	27.250	27.750	22.668	555,300
2021-12-03	28.000	28.000	27.000	27.250	22.259	848,800
2021-12-02	28.500	28.500	27.750	28.000	22.872	253,900
2021-12-01	27.500	28.750	27.250	28.500	23.280	2,596,900
2021-11-30	26.750	27.750	26.750	27.500	22.463	2,931,200
2021-11-29	27.250	27.750	26.250	26.500	21.647	2,039,100
2021-11-26	28.250	29.000	27.500	27.750	22.668	7,361,600
2021-11-25	27.500	28.500	27.250	28.500	23.280	6,201,700
2021-11-24	27.250	27.500	27.000	27.500	22.463	555,500
2021-11-23	27.000	27.250	26.500	27.250	22.259	1,333,400
2021-11-22	27.250	27.750	27.000	27.000	22.055	1,997,500
2021-11-19	27.250	27.250	26.750	27.000	22.055	1,286,000
2021-11-18	27.750	27.750	27.000	27.500	22.463	978,200
2021-11-17	28.000	28.000	27.250	27.750	22.668	1,737,100
2021-11-16	27.500	28.000	27.000	28.000	22.872	2,445,500
2021-11-15	27.500	27.750	26.750	27.250	22.259	3,017,400
2021-11-12	26.000	27.500	25.750	27.250	22.259	7,446,800
2021-11-11	24.900	25.500	24.900	25.500	20.830	711,500
2021-11-10	24.900	25.000	24.700	24.800	20.258	1,367,400
2021-11-09	24.900	25.000	24.700	25.000	20.421	471,100

← NewerPage 20 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.