Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	34.500	37.750	34.500	37.500	35.400	2,696,917
2025-07-22	34.000	35.500	34.000	34.000	32.096	1,149,481
2025-07-21	34.250	34.500	33.750	34.000	32.096	606,405
2025-07-18	34.750	35.250	34.250	34.250	32.332	781,230
2025-07-17	34.250	35.500	34.000	34.750	32.804	1,583,321
2025-07-16	34.250	34.750	33.500	34.500	32.568	1,435,705
2025-07-15	35.250	35.250	33.500	34.000	32.096	2,544,573
2025-07-14	33.750	35.250	33.750	35.250	33.276	844,588
2025-07-11	34.250	35.000	33.250	33.750	31.860	828,208
2025-07-09	33.750	34.750	33.000	34.250	32.332	1,235,582
2025-07-08	32.500	34.750	32.500	34.000	32.096	1,006,051
2025-07-07	33.000	33.750	32.500	33.000	31.152	1,133,905
2025-07-04	34.000	35.000	33.250	33.500	31.624	1,478,924
2025-07-03	32.250	34.500	31.750	34.000	32.096	1,632,973
2025-07-02	29.500	32.500	29.250	32.000	30.208	2,211,916
2025-07-01	29.000	29.500	28.500	29.250	27.612	660,146
2025-06-30	29.500	29.750	28.250	28.500	26.904	821,905
2025-06-27	30.000	30.500	29.250	29.500	27.848	880,190
2025-06-26	29.500	31.500	29.250	30.000	28.320	1,077,045
2025-06-25	28.500	29.500	28.000	29.250	27.612	578,823
2025-06-24	28.250	28.500	27.750	28.500	26.904	673,437
2025-06-23	28.500	28.500	28.000	28.000	26.432	578,890
2025-06-20	28.500	29.000	28.500	28.500	26.904	360,669
2025-06-19	28.500	29.000	28.500	28.500	26.904	361,794
2025-06-18	30.250	30.250	28.750	29.000	27.376	632,723
2025-06-17	29.250	31.000	29.000	30.250	28.556	1,106,297
2025-06-16	28.000	28.500	27.500	28.250	26.668	608,317
2025-06-13	28.750	28.750	28.250	28.500	26.904	421,803
2025-06-12	29.500	29.750	28.500	28.750	27.140	361,890
2025-06-11	29.500	29.750	29.000	29.500	27.848	316,430
2025-06-10	29.000	30.000	29.000	29.750	28.084	298,825
2025-06-09	30.000	30.000	29.000	29.000	27.376	217,340
2025-06-06	29.750	29.750	29.000	29.750	28.084	307,476
2025-06-05	28.250	30.000	28.000	29.750	28.084	990,874
2025-06-04	29.250	29.500	28.250	28.250	26.668	985,944
2025-05-30	30.000	30.000	29.000	29.250	27.612	662,634
2025-05-29	30.500	30.750	29.750	30.000	28.320	757,085
2025-05-28	30.500	31.000	30.250	30.250	28.556	653,358
2025-05-27	31.500	31.500	30.250	30.500	28.792	486,307
2025-05-26	32.000	32.250	31.000	31.250	29.500	749,718
2025-05-23	32.000	33.000	32.000	32.500	30.680	838,538
2025-05-22	32.500	32.500	30.500	31.750	29.972	1,658,965
2025-05-21	33.750	34.000	32.000	32.500	30.680	1,308,695
2025-05-20	34.500	34.500	33.750	34.000	32.096	557,195
2025-05-19	34.500	34.750	34.000	34.250	32.332	329,795
2025-05-16	35.250	35.250	34.500	34.500	32.568	610,813
2025-05-15	34.500	35.750	34.500	35.000	33.040	661,861
2025-05-14	34.750	35.000	34.250	34.750	32.804	499,102
2025-05-13	34.250	34.750	34.000	34.750	32.804	727,045
2025-05-09	34.500	34.500	33.250	33.750	31.860	576,118
2025-05-08	34.500	35.000	33.750	34.500	32.568	873,174
2025-05-07	33.500	35.000	33.250	34.750	32.804	1,679,602
2025-05-06	35.000	35.250	33.500	33.500	31.624	1,652,009
2025-05-02	35.250	35.500	35.000	35.250	33.276	604,417
2025-04-30	35.000	35.750	34.750	35.250	33.276	790,903
2025-04-29	35.500	35.500	34.750	35.000	33.040	1,007,611
2025-04-28	36.750	36.750	35.250	35.500	33.512	632,186
2025-04-25	36.500	36.500	35.750	36.500	34.456	631,323
2025-04-24	36.250	36.750	36.000	36.500	34.456	266,134
2025-04-23	37.000	37.000	35.750	36.000	33.984	547,426

← NewerPage 6 of 21 · 1,216 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.