Sappe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 59.750 | 60.750 | 59.000 | 59.500 | 52.842 | 449,344 |
| 2025-01-21 | 61.000 | 61.250 | 59.500 | 60.000 | 53.286 | 488,211 |
| 2025-01-20 | 58.750 | 60.750 | 58.250 | 59.750 | 53.064 | 451,984 |
| 2025-01-17 | 59.000 | 60.250 | 57.750 | 58.250 | 51.732 | 559,870 |
| 2025-01-16 | 60.500 | 60.750 | 59.250 | 59.750 | 53.064 | 335,779 |
| 2025-01-15 | 61.000 | 61.250 | 59.750 | 60.250 | 53.508 | 330,213 |
| 2025-01-14 | 60.500 | 61.000 | 59.750 | 60.250 | 53.508 | 400,947 |
| 2025-01-13 | 61.000 | 61.000 | 59.750 | 60.500 | 53.730 | 357,585 |
| 2025-01-10 | 61.250 | 62.000 | 60.000 | 61.000 | 54.174 | 797,713 |
| 2025-01-09 | 64.500 | 64.500 | 60.250 | 61.000 | 54.174 | 1,446,300 |
| 2025-01-08 | 66.000 | 66.000 | 63.750 | 64.500 | 57.283 | 810,215 |
| 2025-01-07 | 65.000 | 66.500 | 65.000 | 66.000 | 58.615 | 433,364 |
| 2025-01-06 | 65.250 | 66.750 | 65.000 | 65.000 | 57.727 | 717,198 |
| 2025-01-03 | 67.000 | 67.000 | 64.500 | 65.000 | 57.727 | 1,631,718 |
| 2025-01-02 | 68.000 | 68.250 | 66.500 | 67.000 | 59.503 | 709,354 |
| 2024-12-30 | 69.250 | 69.500 | 67.750 | 67.750 | 60.169 | 857,835 |
| 2024-12-27 | 70.000 | 70.000 | 69.250 | 69.250 | 61.501 | 278,602 |
| 2024-12-26 | 70.500 | 71.250 | 69.000 | 70.000 | 62.167 | 548,932 |
| 2024-12-25 | 70.750 | 71.000 | 69.750 | 70.000 | 62.167 | 278,317 |
| 2024-12-24 | 67.750 | 70.500 | 67.500 | 70.500 | 62.611 | 501,301 |
| 2024-12-23 | 67.500 | 67.500 | 65.750 | 67.000 | 59.503 | 451,326 |
| 2024-12-20 | 66.750 | 67.750 | 66.500 | 67.000 | 59.503 | 420,765 |
| 2024-12-19 | 67.500 | 68.750 | 67.250 | 67.250 | 59.725 | 468,345 |
| 2024-12-18 | 66.500 | 68.750 | 66.500 | 68.500 | 60.835 | 566,589 |
| 2024-12-17 | 67.500 | 67.500 | 66.500 | 67.000 | 59.503 | 1,268,935 |
| 2024-12-16 | 73.250 | 73.500 | 67.500 | 67.500 | 59.947 | 2,900,897 |
| 2024-12-13 | 75.250 | 76.250 | 72.750 | 74.000 | 65.720 | 1,151,621 |
| 2024-12-12 | 76.250 | 77.000 | 74.500 | 75.250 | 66.830 | 850,406 |
| 2024-12-11 | 76.500 | 77.250 | 76.000 | 76.000 | 67.496 | 452,542 |
| 2024-12-09 | 77.750 | 78.250 | 76.250 | 76.250 | 67.718 | 704,564 |
| 2024-12-06 | 76.250 | 78.750 | 76.250 | 77.750 | 69.050 | 783,014 |
| 2024-12-04 | 76.500 | 77.500 | 75.250 | 76.000 | 67.496 | 1,090,982 |
| 2024-12-03 | 75.250 | 77.500 | 75.250 | 77.000 | 68.384 | 1,082,811 |
| 2024-12-02 | 79.750 | 81.750 | 75.000 | 75.000 | 66.608 | 2,584,787 |
| 2024-11-29 | 78.250 | 80.500 | 78.000 | 79.500 | 70.604 | 1,155,682 |
| 2024-11-28 | 76.750 | 78.000 | 76.500 | 77.750 | 69.050 | 993,392 |
| 2024-11-27 | 77.750 | 78.500 | 76.500 | 76.500 | 67.940 | 1,097,883 |
| 2024-11-26 | 77.250 | 79.000 | 77.250 | 77.750 | 69.050 | 743,156 |
| 2024-11-25 | 80.000 | 81.000 | 76.750 | 77.000 | 68.384 | 1,987,566 |
| 2024-11-22 | 79.750 | 83.000 | 79.000 | 79.500 | 70.604 | 2,702,996 |
| 2024-11-21 | 77.000 | 79.750 | 77.000 | 78.750 | 69.938 | 1,794,569 |
| 2024-11-20 | 77.500 | 78.750 | 76.250 | 76.500 | 67.940 | 1,966,760 |
| 2024-11-19 | 74.500 | 78.750 | 73.750 | 78.000 | 69.272 | 3,040,871 |
| 2024-11-18 | 73.250 | 74.250 | 71.750 | 73.500 | 65.276 | 1,402,265 |
| 2024-11-15 | 75.500 | 75.500 | 72.750 | 73.750 | 65.498 | 1,356,553 |
| 2024-11-14 | 71.000 | 75.500 | 70.500 | 75.500 | 67.052 | 3,724,589 |
| 2024-11-13 | 69.000 | 70.000 | 67.500 | 68.000 | 60.391 | 961,795 |
| 2024-11-12 | 69.750 | 70.750 | 68.000 | 68.750 | 61.057 | 1,290,690 |
| 2024-11-11 | 71.000 | 71.500 | 69.500 | 70.000 | 62.167 | 893,827 |
| 2024-11-08 | 71.000 | 71.250 | 70.250 | 70.750 | 62.833 | 586,193 |
| 2024-11-07 | 69.500 | 71.000 | 69.500 | 70.750 | 62.833 | 525,847 |
| 2024-11-06 | 71.250 | 71.250 | 68.500 | 69.500 | 61.723 | 862,284 |
| 2024-11-05 | 70.500 | 71.000 | 70.250 | 70.750 | 62.833 | 680,756 |
| 2024-11-04 | 69.250 | 70.750 | 69.250 | 70.250 | 62.389 | 796,233 |
| 2024-11-01 | 67.750 | 69.500 | 67.250 | 69.000 | 61.279 | 1,026,168 |
| 2024-10-31 | 65.500 | 68.250 | 65.500 | 67.750 | 60.169 | 1,628,371 |
| 2024-10-30 | 66.750 | 66.750 | 64.250 | 65.250 | 57.949 | 1,495,990 |
| 2024-10-29 | 66.500 | 67.000 | 66.250 | 66.500 | 59.059 | 300,670 |
| 2024-10-28 | 66.000 | 67.250 | 65.750 | 66.000 | 58.615 | 495,149 |
| 2024-10-25 | 66.500 | 66.750 | 65.500 | 65.750 | 58.393 | 377,606 |
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.