Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.500	32.250	31.250	31.500	29.736	351,551
2026-01-19	30.750	31.500	30.750	31.250	29.500	95,527
2026-01-16	31.000	31.000	30.500	30.750	29.028	91,504
2026-01-15	30.250	30.750	30.250	30.750	29.028	202,905
2026-01-14	31.500	31.750	30.250	30.500	28.792	457,376
2026-01-13	32.500	32.500	31.250	31.250	29.500	161,648
2026-01-12	32.500	33.000	31.000	33.000	31.152	306,199
2026-01-09	32.250	32.500	31.750	32.500	30.680	118,994
2026-01-08	32.000	32.250	31.750	32.250	30.444	204,245
2026-01-07	30.750	32.250	30.500	32.250	30.444	276,932
2026-01-06	31.000	31.250	30.250	30.500	28.792	265,443
2026-01-05	31.000	31.250	30.750	31.250	29.500	111,917
2025-12-30	31.000	31.250	30.750	30.750	29.028	180,644
2025-12-29	31.250	31.250	30.750	31.250	29.500	82,734
2025-12-26	30.500	30.750	30.500	30.500	28.792	73,944
2025-12-25	30.750	31.000	30.250	30.250	28.556	133,387
2025-12-24	31.250	31.250	30.500	30.750	29.028	208,591
2025-12-23	31.000	31.500	31.000	31.000	29.264	148,720
2025-12-22	31.000	31.500	31.000	31.000	29.264	173,685
2025-12-19	31.250	31.500	31.000	31.000	29.264	718,173
2025-12-18	31.250	31.500	31.250	31.250	29.500	401,485
2025-12-17	30.750	32.000	30.750	31.500	29.736	1,019,999
2025-12-16	31.250	31.750	30.500	30.750	29.028	463,611
2025-12-15	31.500	31.750	31.250	31.500	29.736	188,536
2025-12-12	31.250	31.500	31.000	31.500	29.736	136,176
2025-12-11	31.500	31.500	31.000	31.500	29.736	189,543
2025-12-09	31.750	32.000	31.500	31.750	29.972	154,640
2025-12-08	31.750	31.750	31.000	31.750	29.972	136,379
2025-12-04	31.750	31.750	31.250	31.250	29.500	290,909
2025-12-03	31.750	32.000	31.750	31.750	29.972	159,340
2025-12-02	32.500	32.500	31.250	32.000	30.208	453,399
2025-12-01	33.000	33.250	32.500	32.500	30.680	109,372
2025-11-28	32.750	33.250	32.750	32.750	30.916	264,714
2025-11-27	33.000	33.000	32.250	33.000	31.152	585,386
2025-11-26	33.500	33.750	33.000	33.250	31.388	419,040
2025-11-25	33.250	33.500	33.250	33.250	31.388	60,852
2025-11-24	33.500	33.750	33.000	33.250	31.388	195,686
2025-11-21	33.250	33.500	32.750	33.000	31.152	168,120
2025-11-20	33.500	33.500	33.250	33.500	31.624	103,322
2025-11-19	33.750	33.750	33.250	33.750	31.860	63,064
2025-11-18	33.500	33.750	33.250	33.500	31.624	139,431
2025-11-17	33.750	33.750	33.500	33.750	31.860	69,928
2025-11-14	33.500	34.000	33.000	33.750	31.860	277,160
2025-11-13	33.750	34.250	33.250	34.000	32.096	231,318
2025-11-12	34.500	34.500	33.750	33.750	31.860	63,897
2025-11-11	34.000	34.500	33.750	34.500	32.568	73,070
2025-11-10	34.250	34.250	34.000	34.000	32.096	103,062
2025-11-07	34.250	34.500	33.750	34.250	32.332	320,665
2025-11-06	33.750	34.750	33.750	34.750	32.804	97,301
2025-11-05	34.250	34.750	33.500	33.750	31.860	513,528
2025-11-04	35.000	35.000	34.000	34.750	32.804	358,807
2025-11-03	36.000	36.000	34.250	35.000	33.040	589,635
2025-10-31	36.500	36.500	36.000	36.250	34.220	50,547
2025-10-30	36.250	36.500	36.000	36.000	33.984	117,733
2025-10-29	36.750	36.750	36.000	36.000	33.984	97,297
2025-10-28	36.500	37.000	36.000	37.000	34.928	168,478
2025-10-27	36.750	37.000	36.500	36.500	34.456	57,300
2025-10-24	36.250	36.500	35.750	36.500	34.456	303,450
2025-10-22	36.750	36.750	36.250	36.250	34.220	102,491
2025-10-21	36.500	37.000	36.500	37.000	34.928	165,381

← NewerPage 4 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.