Sappe Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.750	32.000	31.500	31.500	31.500	59,912
2026-10-15	31.750	32.000	31.500	31.750	31.750	131,700
2026-10-14	32.250	32.250	31.500	31.750	31.750	259,300
2026-10-12	32.000	32.250	31.500	32.250	32.250	302,200
2026-10-09	30.750	32.250	30.750	32.000	32.000	485,286
2026-10-08	30.500	30.750	30.500	30.500	30.500	99,739
2026-10-07	30.750	30.750	30.250	30.500	30.500	277,852
2026-10-06	31.250	31.500	30.750	30.750	30.750	108,169
2026-10-05	31.250	31.500	31.000	31.250	31.250	56,811
2026-10-02	31.000	31.500	31.000	31.250	31.250	41,025
2026-10-01	31.250	31.500	31.000	31.250	31.250	112,103
2026-09-30	31.750	31.750	30.500	31.000	31.000	365,900
2026-09-29	31.750	32.000	31.500	31.750	31.750	261,600
2026-09-28	31.500	32.000	31.500	31.500	31.500	83,500
2026-09-25	32.000	32.000	31.500	31.500	31.500	131,281
2026-09-24	32.000	32.000	31.500	32.000	32.000	281,921
2026-09-23	32.500	32.750	31.750	31.750	31.750	719,446
2026-09-22	32.500	32.500	32.250	32.250	32.250	117,525
2026-09-21	32.750	32.750	32.250	32.250	32.250	102,662
2026-09-18	33.000	33.000	32.500	32.500	32.500	106,917
2026-09-17	32.250	33.000	32.250	33.000	33.000	243,713
2026-09-16	32.500	33.000	32.500	32.500	32.500	66,755
2026-09-15	33.000	33.000	32.250	32.750	32.750	276,225
2026-09-14	32.750	33.250	32.750	33.000	33.000	95,126
2026-09-11	33.250	33.500	33.000	33.000	33.000	75,315
2026-09-10	33.250	33.750	33.250	33.500	33.500	62,243
2026-09-09	33.750	34.000	33.000	33.750	33.750	321,675
2026-09-08	34.500	34.500	33.500	33.750	33.750	246,589
2026-09-07	34.500	34.750	34.000	34.500	34.500	154,315
2026-09-04	34.250	34.750	33.750	34.500	34.500	118,547
2026-09-03	33.750	34.250	33.500	34.000	34.000	234,172
2026-09-02	33.500	33.750	32.750	33.750	33.750	460,382
2026-09-01	34.750	34.750	33.500	33.500	33.500	339,962
2026-08-31	35.500	35.500	34.000	35.000	35.000	307,790
2026-08-28	35.500	35.750	35.000	35.750	35.750	185,304
2026-08-27	35.750	36.250	35.250	35.500	35.500	255,338
2026-08-26	35.000	36.000	35.000	35.500	35.500	313,336
2026-08-25	34.250	35.500	34.000	35.250	35.250	504,711
2026-08-24	35.500	35.500	34.000	34.000	34.000	258,628
2026-08-21	35.500	35.750	34.500	35.250	35.250	356,092
2026-08-20	33.750	35.750	33.750	35.750	35.750	744,382
2026-08-19	34.000	34.250	33.500	33.750	33.750	526,328
2026-08-18	34.000	34.250	33.750	34.000	34.000	90,520
2026-08-17	33.750	34.250	33.500	34.250	34.250	121,595
2026-08-14	34.500	34.500	33.000	34.000	34.000	568,611
2026-08-13	34.250	35.250	34.000	34.750	34.750	470,500
2026-08-11	33.500	34.750	33.000	34.250	34.250	976,382
2026-08-10	34.500	34.750	34.000	34.250	34.250	296,716
2026-08-07	33.750	34.250	33.750	34.250	34.250	156,117
2026-08-06	34.000	34.000	33.250	33.750	33.750	317,757
2026-08-05	34.500	34.500	33.750	34.000	34.000	274,302
2026-08-04	34.500	35.250	34.000	34.500	34.500	443,649
2026-08-03	35.000	35.000	34.000	34.750	34.750	696,695
2026-07-31	34.250	34.750	33.750	34.750	34.750	702,190
2026-07-30	34.250	34.250	33.000	34.250	34.250	365,967
2026-07-27	34.250	34.250	33.500	34.250	34.250	335,566
2026-07-24	32.500	34.000	32.250	34.000	34.000	579,827
2026-07-23	33.250	33.250	32.500	32.500	32.500	375,493
2026-07-22	34.500	34.750	32.750	33.000	33.000	1,358,699
2026-07-21	34.000	35.250	33.500	35.000	35.000	1,964,224

Page 1 of 5 · 241 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.