Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	65.500	67.000	65.500	66.250	58.837	459,513
2024-10-22	67.000	67.000	65.500	65.500	58.171	582,919
2024-10-21	66.500	67.500	66.000	66.750	59.281	646,770
2024-10-18	65.500	66.250	65.250	66.000	58.615	572,242
2024-10-17	66.250	67.000	65.250	65.500	58.171	850,187
2024-10-16	65.250	66.500	64.750	65.750	58.393	866,887
2024-10-15	67.750	67.750	65.000	65.250	57.949	1,109,691
2024-10-11	67.750	68.500	67.250	67.250	59.725	1,523,759
2024-10-10	66.250	68.500	66.250	67.250	59.725	1,356,232
2024-10-09	66.500	67.250	64.250	66.250	58.837	2,772,491
2024-10-08	67.750	68.000	66.500	66.500	59.059	1,551,264
2024-10-07	69.500	69.750	67.750	67.750	60.169	1,162,138
2024-10-04	69.500	69.750	68.750	69.250	61.501	787,296
2024-10-03	71.000	71.250	68.500	68.500	60.835	1,427,759
2024-10-02	72.250	72.500	70.500	71.000	63.056	895,940
2024-10-01	70.750	72.500	70.500	72.000	63.944	664,101
2024-09-30	71.250	71.500	70.000	70.250	62.389	979,462
2024-09-27	72.250	72.750	71.250	71.250	63.278	1,090,037
2024-09-26	71.000	71.750	69.750	71.750	63.722	1,781,763
2024-09-25	70.750	71.500	69.750	71.000	63.056	1,229,713
2024-09-24	72.500	72.500	70.250	70.750	62.833	1,543,273
2024-09-23	72.750	73.500	72.000	72.000	63.944	1,392,200
2024-09-20	70.750	73.250	70.250	72.500	64.388	2,201,387
2024-09-19	67.750	70.750	67.750	70.250	62.389	1,789,152
2024-09-18	67.000	68.750	67.000	67.500	59.947	930,939
2024-09-17	68.500	68.750	66.750	67.000	59.503	1,626,074
2024-09-16	68.500	69.500	67.750	68.500	60.835	1,760,709
2024-09-13	69.500	69.500	68.500	68.500	60.835	2,176,318
2024-09-12	71.250	71.750	69.250	69.500	61.723	1,520,167
2024-09-11	72.500	72.500	70.000	71.250	63.278	1,216,892
2024-09-10	72.500	73.250	72.000	72.250	64.166	1,583,254
2024-09-09	72.250	72.500	71.000	71.750	63.722	1,147,047
2024-09-06	73.250	73.500	72.000	72.250	64.166	1,421,063
2024-09-05	73.000	73.250	71.750	72.500	64.388	1,189,732
2024-09-04	71.500	73.250	70.750	72.750	64.610	1,453,206
2024-09-03	70.500	71.500	69.500	71.500	63.500	993,254
2024-09-02	71.000	71.000	69.250	70.000	62.167	1,527,183
2024-08-30	73.000	73.750	70.500	70.500	62.611	2,800,988
2024-08-29	71.000	74.250	71.000	72.500	64.388	4,262,921
2024-08-28	70.250	71.750	69.000	71.000	63.056	4,268,961
2024-08-27	72.000	72.000	70.000	70.000	62.167	1,937,052
2024-08-26	72.250	72.250	70.750	71.500	63.500	1,977,060
2024-08-23	74.000	74.250	71.500	71.500	63.500	3,368,507
2024-08-22	74.500	75.000	73.500	74.000	65.720	2,827,245
2024-08-21	74.000	75.500	72.250	75.500	67.052	3,601,480
2024-08-20	79.750	82.250	73.500	74.000	65.720	8,345,056
2024-08-19	90.750	90.750	76.250	76.500	67.940	8,283,197
2024-08-16	92.250	92.500	90.750	91.000	80.818	1,181,629
2024-08-15	97.000	97.000	90.500	92.750	82.372	2,136,280
2024-08-14	96.250	98.000	95.250	98.000	87.034	1,414,855
2024-08-13	96.000	96.250	94.500	96.000	85.258	1,462,925
2024-08-09	95.000	96.250	95.000	96.000	85.258	799,394
2024-08-08	94.000	95.000	93.750	95.000	84.370	621,683
2024-08-07	90.250	95.000	90.250	93.500	83.038	1,027,529
2024-08-06	90.250	90.250	88.500	89.500	79.485	502,476
2024-08-05	90.750	91.250	87.500	88.500	78.597	891,754
2024-08-02	91.750	92.500	90.500	92.500	82.150	577,395
2024-08-01	92.000	92.500	91.750	91.750	81.484	324,326
2024-07-31	91.000	92.750	91.000	91.500	81.262	601,393
2024-07-30	91.750	92.750	90.500	90.750	80.596	625,071

← NewerPage 9 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.