Sappe Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 30.750 | 30.750 | 30.250 | 30.500 | 30.500 | 469,901 |
| 2026-10-21 | 30.750 | 31.000 | 30.250 | 30.500 | 30.500 | 563,416 |
| 2026-10-20 | 31.500 | 31.500 | 30.500 | 31.000 | 31.000 | 411,778 |
| 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 |
Page 1 of 1 · 19 trading days
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.