Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	35.500	36.750	34.500	36.500	34.456	1,518,139
2025-04-21	38.500	38.500	37.500	38.000	33.748	1,955,311
2025-04-18	38.750	38.750	38.250	38.500	34.192	1,049,212
2025-04-17	38.500	38.750	38.000	38.500	34.192	1,381,294
2025-04-16	37.000	38.250	36.500	38.000	33.748	1,582,662
2025-04-11	35.750	37.000	35.500	36.750	32.638	997,343
2025-04-10	36.250	36.500	35.250	35.750	31.750	1,766,265
2025-04-09	34.000	35.000	33.750	35.000	31.084	692,060
2025-04-08	34.000	35.000	33.000	34.500	30.640	1,895,508
2025-04-04	35.750	35.750	34.250	34.750	30.862	1,873,766
2025-04-03	35.500	35.750	34.750	35.750	31.750	918,457
2025-04-02	35.250	36.250	35.000	36.000	31.972	1,170,245
2025-04-01	34.750	35.500	34.250	35.250	31.306	1,453,876
2025-03-31	34.000	35.000	33.500	34.750	30.862	1,884,101
2025-03-28	34.750	35.000	34.250	34.500	30.640	1,183,655
2025-03-27	35.500	35.750	34.500	34.750	30.862	1,884,911
2025-03-26	35.750	36.250	35.500	35.500	31.528	1,244,430
2025-03-25	35.750	36.000	35.250	35.750	31.750	931,894
2025-03-24	35.750	36.000	35.500	35.750	31.750	452,795
2025-03-21	36.250	36.500	35.500	35.750	31.750	1,549,507
2025-03-20	37.500	38.250	36.250	36.250	32.194	1,626,328
2025-03-19	36.250	38.000	36.250	37.250	33.082	1,657,794
2025-03-18	36.250	36.750	35.750	36.250	32.194	1,250,294
2025-03-17	36.000	36.750	36.000	36.000	31.972	849,339
2025-03-14	35.000	36.250	35.000	36.000	31.972	1,697,356
2025-03-13	35.000	36.500	34.750	34.750	30.862	2,019,279
2025-03-12	36.500	36.750	34.500	34.750	30.862	3,003,272
2025-03-11	35.500	37.000	35.250	36.750	32.638	1,599,582
2025-03-10	38.250	38.250	35.500	35.750	31.750	3,635,694
2025-03-07	38.250	39.500	38.000	38.250	33.970	2,965,480
2025-03-06	43.500	43.500	38.250	38.250	33.970	8,059,146
2025-03-05	43.000	45.500	43.000	45.250	40.187	1,285,394
2025-03-04	44.000	44.750	42.750	43.000	38.189	1,853,528
2025-03-03	46.000	46.250	43.000	44.250	39.299	2,177,063
2025-02-28	47.500	47.500	44.250	45.250	40.187	5,290,893
2025-02-27	49.000	49.000	47.500	48.000	42.629	1,261,249
2025-02-26	52.250	52.500	48.500	49.000	43.517	2,584,423
2025-02-25	53.250	54.250	52.250	52.500	46.626	746,367
2025-02-24	52.000	54.750	51.000	52.750	46.848	831,385
2025-02-21	52.750	52.750	51.250	52.000	46.182	596,294
2025-02-20	54.750	55.000	52.500	52.500	46.626	893,602
2025-02-19	53.750	55.000	53.500	54.500	48.402	582,080
2025-02-18	52.750	55.000	52.500	54.000	47.958	860,651
2025-02-17	51.750	53.000	50.750	53.000	47.070	413,265
2025-02-14	51.000	52.250	51.000	51.750	45.959	340,509
2025-02-13	53.000	53.000	50.750	51.000	45.293	548,362
2025-02-11	50.500	53.250	50.500	52.500	46.626	759,493
2025-02-10	50.500	51.250	49.000	50.500	44.849	791,297
2025-02-07	50.000	51.000	48.500	50.000	44.405	806,298
2025-02-06	52.250	52.500	50.000	50.000	44.405	597,185
2025-02-05	54.250	54.500	51.500	52.250	46.404	741,415
2025-02-04	56.750	57.000	53.500	53.500	47.514	469,045
2025-02-03	54.250	56.500	53.250	56.250	49.956	550,005
2025-01-31	56.250	56.250	54.250	55.000	48.846	735,172
2025-01-30	58.250	58.250	56.000	56.500	50.178	455,473
2025-01-29	57.500	58.250	57.250	58.000	51.510	193,765
2025-01-28	58.000	58.250	56.750	57.250	50.844	473,811
2025-01-27	59.000	60.250	58.250	58.250	51.732	373,931
2025-01-24	59.500	59.500	58.000	59.000	52.398	227,313
2025-01-23	59.500	60.500	59.250	59.250	52.620	169,610

← NewerPage 7 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.