Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 37.75
-1.00 (-2.58%)
Aug 1, 2025, 4:38 PM ICT
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.25 | 39.50 | 37.50 | 37.75 | 37.75 | -2.58% | 850,465 |
| Jul 31, 2025 | 39.00 | 39.25 | 38.50 | 38.75 | 38.75 | -1.27% | 991,366 |
| Jul 30, 2025 | 39.50 | 39.50 | 38.00 | 39.25 | 39.25 | 1.29% | 1,401,478 |
| Jul 29, 2025 | 39.25 | 40.50 | 38.00 | 38.75 | 38.75 | -1.27% | 2,455,797 |
| Jul 25, 2025 | 37.00 | 39.25 | 36.50 | 39.25 | 39.25 | 6.80% | 2,498,199 |
| Jul 24, 2025 | 38.00 | 38.00 | 36.00 | 36.75 | 36.75 | -2.00% | 1,944,781 |
| Jul 23, 2025 | 34.50 | 37.75 | 34.50 | 37.50 | 37.50 | 10.29% | 2,696,917 |
| Jul 22, 2025 | 34.00 | 35.50 | 34.00 | 34.00 | 34.00 | - | 1,149,481 |
| Jul 21, 2025 | 34.25 | 34.50 | 33.75 | 34.00 | 34.00 | -0.73% | 606,405 |
| Jul 18, 2025 | 34.75 | 35.25 | 34.25 | 34.25 | 34.25 | -1.44% | 781,230 |
| Jul 17, 2025 | 34.25 | 35.50 | 34.00 | 34.75 | 34.75 | 0.72% | 1,583,321 |
| Jul 16, 2025 | 34.25 | 34.75 | 33.50 | 34.50 | 34.50 | 1.47% | 1,435,705 |
| Jul 15, 2025 | 35.25 | 35.25 | 33.50 | 34.00 | 34.00 | -3.55% | 2,544,573 |
| Jul 14, 2025 | 33.75 | 35.25 | 33.75 | 35.25 | 35.25 | 4.44% | 844,588 |
| Jul 11, 2025 | 34.25 | 35.00 | 33.25 | 33.75 | 33.75 | -1.46% | 828,208 |
| Jul 9, 2025 | 33.75 | 34.75 | 33.00 | 34.25 | 34.25 | 0.74% | 1,235,582 |
| Jul 8, 2025 | 32.50 | 34.75 | 32.50 | 34.00 | 34.00 | 3.03% | 1,006,051 |
| Jul 7, 2025 | 33.00 | 33.75 | 32.50 | 33.00 | 33.00 | -1.49% | 1,133,905 |
| Jul 4, 2025 | 34.00 | 35.00 | 33.25 | 33.50 | 33.50 | -1.47% | 1,478,924 |
| Jul 3, 2025 | 32.25 | 34.50 | 31.75 | 34.00 | 34.00 | 6.25% | 1,632,973 |
| Jul 2, 2025 | 29.50 | 32.50 | 29.25 | 32.00 | 32.00 | 9.40% | 2,211,916 |
| Jul 1, 2025 | 29.00 | 29.50 | 28.50 | 29.25 | 29.25 | 2.63% | 660,146 |
| Jun 30, 2025 | 29.50 | 29.75 | 28.25 | 28.50 | 28.50 | -3.39% | 821,905 |
| Jun 27, 2025 | 30.00 | 30.50 | 29.25 | 29.50 | 29.50 | -1.67% | 880,190 |
| Jun 26, 2025 | 29.50 | 31.50 | 29.25 | 30.00 | 30.00 | 2.56% | 1,077,045 |
| Jun 25, 2025 | 28.50 | 29.50 | 28.00 | 29.25 | 29.25 | 2.63% | 578,823 |
| Jun 24, 2025 | 28.25 | 28.50 | 27.75 | 28.50 | 28.50 | 1.79% | 673,437 |
| Jun 23, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 578,890 |
| Jun 20, 2025 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | - | 360,669 |
| Jun 19, 2025 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 361,794 |
| Jun 18, 2025 | 30.25 | 30.25 | 28.75 | 29.00 | 29.00 | -4.13% | 632,723 |
| Jun 17, 2025 | 29.25 | 31.00 | 29.00 | 30.25 | 30.25 | 7.08% | 1,106,297 |
| Jun 16, 2025 | 28.00 | 28.50 | 27.50 | 28.25 | 28.25 | -0.88% | 608,317 |
| Jun 13, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | -0.87% | 421,803 |
| Jun 12, 2025 | 29.50 | 29.75 | 28.50 | 28.75 | 28.75 | -2.54% | 361,890 |
| Jun 11, 2025 | 29.50 | 29.75 | 29.00 | 29.50 | 29.50 | -0.84% | 316,430 |
| Jun 10, 2025 | 29.00 | 30.00 | 29.00 | 29.75 | 29.75 | 2.59% | 298,825 |
| Jun 9, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -2.52% | 217,340 |
| Jun 6, 2025 | 29.75 | 29.75 | 29.00 | 29.75 | 29.75 | - | 307,476 |
| Jun 5, 2025 | 28.25 | 30.00 | 28.00 | 29.75 | 29.75 | 5.31% | 990,874 |
| Jun 4, 2025 | 29.25 | 29.50 | 28.25 | 28.25 | 28.25 | -3.42% | 985,944 |
| May 30, 2025 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | -2.50% | 662,634 |
| May 29, 2025 | 30.50 | 30.75 | 29.75 | 30.00 | 30.00 | -0.83% | 757,085 |
| May 28, 2025 | 30.50 | 31.00 | 30.25 | 30.25 | 30.25 | -0.82% | 653,358 |
| May 27, 2025 | 31.50 | 31.50 | 30.25 | 30.50 | 30.50 | -2.40% | 486,307 |
| May 26, 2025 | 32.00 | 32.25 | 31.00 | 31.25 | 31.25 | -3.85% | 749,718 |
| May 23, 2025 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | 2.36% | 838,538 |
| May 22, 2025 | 32.50 | 32.50 | 30.50 | 31.75 | 31.75 | -2.31% | 1,658,965 |
| May 21, 2025 | 33.75 | 34.00 | 32.00 | 32.50 | 32.50 | -4.41% | 1,308,695 |
| May 20, 2025 | 34.50 | 34.50 | 33.75 | 34.00 | 34.00 | -0.73% | 557,195 |