Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	31.000	32.000	31.000	31.500	29.736	253,039
2026-04-20	30.750	31.500	30.750	31.000	29.264	145,243
2026-04-17	30.500	30.750	30.500	30.750	29.028	159,900
2026-04-16	30.500	31.000	30.500	30.500	28.792	78,069
2026-04-10	30.750	31.000	30.500	30.500	28.792	84,106
2026-04-09	31.000	31.000	30.500	30.500	28.792	139,967
2026-04-08	30.750	31.500	30.750	31.000	29.264	188,422
2026-04-07	31.000	31.000	30.750	30.750	29.028	145,855
2026-04-03	31.000	31.250	30.750	30.750	29.028	83,454
2026-04-02	31.250	31.500	31.000	31.000	29.264	143,906
2026-04-01	31.500	32.000	31.000	31.500	29.736	419,413
2026-03-31	30.500	31.250	30.250	31.250	29.500	259,684
2026-03-30	29.750	30.250	29.750	30.000	28.320	153,514
2026-03-27	29.750	30.000	29.750	29.750	28.084	113,391
2026-03-26	31.000	31.000	29.750	29.750	28.084	273,223
2026-03-25	29.750	30.750	29.750	30.750	29.028	196,157
2026-03-24	29.250	30.000	29.250	29.500	27.848	76,350
2026-03-23	30.000	30.000	29.250	29.250	27.612	221,462
2026-03-20	29.750	30.250	29.500	30.000	28.320	162,347
2026-03-19	30.000	30.250	29.500	29.500	27.848	285,988
2026-03-18	30.000	30.500	30.000	30.000	28.320	193,531
2026-03-17	29.750	30.250	29.500	29.750	28.084	304,636
2026-03-16	29.250	29.750	29.000	29.500	27.848	289,986
2026-03-13	29.250	29.500	29.000	29.250	27.612	307,773
2026-03-12	30.000	30.000	29.000	29.250	27.612	840,103
2026-03-11	30.250	30.250	29.500	29.750	28.084	412,217
2026-03-10	29.500	30.000	29.000	29.500	27.848	593,072
2026-03-09	29.000	29.500	28.500	29.250	27.612	940,737
2026-03-06	29.000	29.750	29.000	29.750	28.084	803,767
2026-03-05	31.000	31.250	29.500	30.500	28.792	746,626
2026-03-04	30.750	30.750	29.000	30.000	28.320	1,278,332
2026-03-02	32.750	33.000	31.250	32.000	30.208	889,747
2026-02-27	35.750	35.750	33.500	34.250	32.332	592,203
2026-02-26	35.000	35.750	34.750	35.250	33.276	273,181
2026-02-25	36.000	36.500	35.750	36.000	33.984	218,103
2026-02-24	35.750	36.000	35.000	36.000	33.984	124,403
2026-02-23	37.500	37.750	35.000	35.250	33.276	482,003
2026-02-20	38.250	38.250	36.750	37.250	35.164	712,780
2026-02-19	37.000	38.250	37.000	38.000	35.872	544,525
2026-02-18	35.750	37.500	35.750	37.000	34.928	591,705
2026-02-17	35.000	35.750	34.250	35.250	33.276	254,904
2026-02-16	35.250	35.500	34.500	35.000	33.040	211,446
2026-02-13	35.000	35.500	34.500	35.000	33.040	509,945
2026-02-12	33.000	35.000	33.000	34.750	32.804	771,929
2026-02-11	32.250	33.000	32.000	33.000	31.152	596,055
2026-02-10	31.500	32.250	30.750	32.250	30.444	682,632
2026-02-09	31.500	31.750	31.250	31.250	29.500	783,647
2026-02-06	31.750	32.000	31.250	31.250	29.500	471,542
2026-02-05	32.000	32.000	31.250	31.750	29.972	342,867
2026-02-04	32.500	32.500	31.500	32.000	30.208	235,034
2026-02-03	32.500	32.750	32.250	32.750	30.916	85,904
2026-02-02	32.750	32.750	31.500	32.750	30.916	362,602
2026-01-30	32.750	33.000	32.250	33.000	31.152	196,340
2026-01-29	33.250	33.250	32.250	32.750	30.916	217,468
2026-01-28	32.750	33.000	32.250	32.750	30.916	220,818
2026-01-27	32.000	33.500	31.500	33.000	31.152	791,942
2026-01-26	30.500	32.000	30.500	32.000	30.208	347,338
2026-01-23	31.500	31.500	30.500	30.500	28.792	123,201
2026-01-22	31.750	32.000	30.750	31.500	29.736	275,616
2026-01-21	31.500	32.000	31.500	31.750	29.972	65,737

← NewerPage 3 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.