Sappe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 25.000 | 25.000 | 24.900 | 24.900 | 20.340 | 156,100 |
| 2021-11-05 | 25.000 | 25.000 | 24.900 | 25.000 | 20.421 | 83,800 |
| 2021-11-04 | 25.000 | 25.250 | 24.800 | 25.000 | 20.421 | 789,100 |
| 2021-11-03 | 25.000 | 25.250 | 24.900 | 24.900 | 20.340 | 423,500 |
| 2021-11-02 | 25.500 | 25.500 | 24.900 | 25.000 | 20.421 | 788,000 |
| 2021-11-01 | 25.500 | 25.500 | 25.250 | 25.250 | 20.625 | 336,300 |
| 2021-10-29 | 25.500 | 25.750 | 25.250 | 25.500 | 20.830 | 356,600 |
| 2021-10-28 | 25.250 | 25.500 | 25.000 | 25.500 | 20.830 | 332,600 |
| 2021-10-27 | 25.500 | 25.500 | 25.250 | 25.250 | 20.625 | 104,100 |
| 2021-10-26 | 25.500 | 25.500 | 25.250 | 25.250 | 20.625 | 311,700 |
| 2021-10-25 | 25.250 | 25.500 | 25.250 | 25.250 | 20.625 | 230,700 |
| 2021-10-21 | 25.250 | 25.500 | 25.000 | 25.500 | 20.830 | 251,800 |
| 2021-10-20 | 25.250 | 25.500 | 25.000 | 25.250 | 20.625 | 286,300 |
| 2021-10-19 | 25.250 | 25.500 | 25.000 | 25.000 | 20.421 | 278,100 |
| 2021-10-18 | 25.000 | 25.250 | 24.900 | 25.250 | 20.625 | 340,300 |
| 2021-10-15 | 25.250 | 25.250 | 24.900 | 24.900 | 20.340 | 440,000 |
| 2021-10-14 | 25.250 | 25.250 | 25.000 | 25.000 | 20.421 | 197,300 |
← NewerPage 21 of 21 · 1,217 trading days
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.