Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	36.500	37.000	36.500	37.000	34.928	165,381
2025-10-20	36.750	37.000	36.000	36.500	34.456	147,355
2025-10-17	37.000	37.500	36.000	36.500	34.456	307,741
2025-10-16	38.000	38.000	36.750	37.500	35.400	987,515
2025-10-15	36.500	39.000	36.500	39.000	36.816	2,514,244
2025-10-14	36.000	36.500	36.000	36.250	34.220	784,467
2025-10-10	36.250	36.750	36.000	36.000	33.984	438,990
2025-10-09	36.250	37.250	36.000	36.250	34.220	699,839
2025-10-08	37.000	37.250	36.000	36.000	33.984	748,203
2025-10-07	36.000	37.500	36.000	37.250	35.164	1,148,904
2025-10-06	35.250	36.500	35.250	35.750	33.748	805,870
2025-10-03	35.750	36.000	35.000	35.250	33.276	242,781
2025-10-02	35.000	35.750	35.000	35.500	33.512	345,106
2025-10-01	36.000	36.000	34.500	35.000	33.040	549,990
2025-09-30	35.750	36.000	35.000	35.000	33.040	405,820
2025-09-29	35.000	35.500	34.250	35.500	33.512	747,445
2025-09-26	34.500	35.000	34.250	34.750	32.804	716,554
2025-09-25	34.000	34.750	33.500	34.750	32.804	756,737
2025-09-24	33.000	34.000	33.000	34.000	32.096	371,377
2025-09-23	33.000	33.250	33.000	33.000	31.152	395,864
2025-09-22	34.250	34.250	32.750	33.000	31.152	1,085,675
2025-09-19	35.000	35.000	34.250	34.500	32.568	486,153
2025-09-18	34.500	35.500	33.500	34.750	32.804	1,881,719
2025-09-17	33.250	34.250	33.250	34.250	32.332	1,315,741
2025-09-16	32.750	33.500	32.750	33.000	31.152	329,371
2025-09-15	33.250	33.250	32.750	32.750	30.916	308,947
2025-09-12	33.500	33.750	33.000	33.000	31.152	325,138
2025-09-11	33.250	33.250	33.000	33.000	31.152	208,012
2025-09-10	33.500	33.750	33.000	33.000	31.152	289,744
2025-09-09	34.000	34.000	33.000	33.250	31.388	313,524
2025-09-08	33.250	34.250	33.250	33.750	31.860	717,722
2025-09-05	32.750	33.500	32.750	33.250	31.388	236,397
2025-09-04	33.250	33.500	32.500	32.500	30.680	386,037
2025-09-03	32.750	33.250	32.750	33.250	31.388	214,354
2025-09-02	32.500	33.250	32.500	33.250	31.388	168,468
2025-09-01	32.500	32.750	32.000	32.500	30.680	213,038
2025-08-29	33.000	33.000	32.500	32.500	30.680	131,395
2025-08-28	32.750	33.250	32.750	33.000	31.152	144,998
2025-08-27	32.750	33.250	32.750	32.750	30.916	164,616
2025-08-26	33.000	33.250	32.750	32.750	30.916	288,007
2025-08-25	33.250	33.250	32.750	33.000	31.152	526,612
2025-08-22	33.500	33.750	32.500	32.500	30.680	1,859,258
2025-08-21	39.250	39.500	32.000	33.750	31.860	8,369,208
2025-08-20	38.000	39.250	38.000	39.250	37.052	742,086
2025-08-19	38.000	39.000	37.750	38.000	35.872	767,047
2025-08-18	38.000	38.500	36.500	38.000	35.872	1,673,079
2025-08-15	39.000	39.000	37.750	38.000	35.872	797,767
2025-08-14	38.000	39.750	38.000	39.000	36.816	1,653,306
2025-08-13	38.500	38.750	37.750	37.750	35.636	1,360,328
2025-08-08	39.000	39.000	37.750	38.000	35.872	1,742,325
2025-08-07	38.250	41.750	38.250	39.250	37.052	3,679,402
2025-08-06	38.500	38.750	37.750	38.250	36.108	872,458
2025-08-05	38.500	38.750	37.750	38.500	36.344	1,139,021
2025-08-04	37.750	38.750	37.500	38.250	36.108	1,049,727
2025-08-01	39.250	39.500	37.500	37.750	35.636	850,465
2025-07-31	39.000	39.250	38.500	38.750	36.580	991,366
2025-07-30	39.500	39.500	38.000	39.250	37.052	1,401,478
2025-07-29	39.250	40.500	38.000	38.750	36.580	2,455,797
2025-07-25	37.000	39.250	36.500	39.250	37.052	2,498,199
2025-07-24	38.000	38.000	36.000	36.750	34.692	1,944,781

← NewerPage 5 of 21 · 1,212 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.