Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 32.00
-2.25 (-6.57%)
Mar 2, 2026, 4:35 PM ICT
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.75 | 35.75 | 33.50 | 34.25 | 34.25 | -2.84% | 592,203 |
| Feb 26, 2026 | 35.00 | 35.75 | 34.75 | 35.25 | 35.25 | -2.08% | 273,181 |
| Feb 25, 2026 | 36.00 | 36.50 | 35.75 | 36.00 | 36.00 | - | 218,103 |
| Feb 24, 2026 | 35.75 | 36.00 | 35.00 | 36.00 | 36.00 | 2.13% | 124,403 |
| Feb 23, 2026 | 37.50 | 37.75 | 35.00 | 35.25 | 35.25 | -5.37% | 482,003 |
| Feb 20, 2026 | 38.25 | 38.25 | 36.75 | 37.25 | 37.25 | -1.97% | 712,780 |
| Feb 19, 2026 | 37.00 | 38.25 | 37.00 | 38.00 | 38.00 | 2.70% | 544,525 |
| Feb 18, 2026 | 35.75 | 37.50 | 35.75 | 37.00 | 37.00 | 4.96% | 591,705 |
| Feb 17, 2026 | 35.00 | 35.75 | 34.25 | 35.25 | 35.25 | 0.71% | 254,904 |
| Feb 16, 2026 | 35.25 | 35.50 | 34.50 | 35.00 | 35.00 | - | 211,446 |
| Feb 13, 2026 | 35.00 | 35.50 | 34.50 | 35.00 | 35.00 | 0.72% | 509,945 |
| Feb 12, 2026 | 33.00 | 35.00 | 33.00 | 34.75 | 34.75 | 5.30% | 771,929 |
| Feb 11, 2026 | 32.25 | 33.00 | 32.00 | 33.00 | 33.00 | 2.33% | 596,055 |
| Feb 10, 2026 | 31.50 | 32.25 | 30.75 | 32.25 | 32.25 | 3.20% | 682,632 |
| Feb 9, 2026 | 31.50 | 31.75 | 31.25 | 31.25 | 31.25 | - | 783,647 |
| Feb 6, 2026 | 31.75 | 32.00 | 31.25 | 31.25 | 31.25 | -1.57% | 471,542 |
| Feb 5, 2026 | 32.00 | 32.00 | 31.25 | 31.75 | 31.75 | -0.78% | 342,867 |
| Feb 4, 2026 | 32.50 | 32.50 | 31.50 | 32.00 | 32.00 | -2.29% | 235,034 |
| Feb 3, 2026 | 32.50 | 32.75 | 32.25 | 32.75 | 32.75 | - | 85,904 |
| Feb 2, 2026 | 32.75 | 32.75 | 31.50 | 32.75 | 32.75 | -0.76% | 362,602 |
| Jan 30, 2026 | 32.75 | 33.00 | 32.25 | 33.00 | 33.00 | 0.76% | 196,340 |
| Jan 29, 2026 | 33.25 | 33.25 | 32.25 | 32.75 | 32.75 | - | 217,468 |
| Jan 28, 2026 | 32.75 | 33.00 | 32.25 | 32.75 | 32.75 | -0.76% | 220,818 |
| Jan 27, 2026 | 32.00 | 33.50 | 31.50 | 33.00 | 33.00 | 3.13% | 791,942 |
| Jan 26, 2026 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 4.92% | 347,338 |
| Jan 23, 2026 | 31.50 | 31.50 | 30.50 | 30.50 | 30.50 | -3.17% | 123,201 |
| Jan 22, 2026 | 31.75 | 32.00 | 30.75 | 31.50 | 31.50 | -0.79% | 275,616 |
| Jan 21, 2026 | 31.50 | 32.00 | 31.50 | 31.75 | 31.75 | 0.79% | 65,737 |
| Jan 20, 2026 | 31.50 | 32.25 | 31.25 | 31.50 | 31.50 | 0.80% | 351,551 |
| Jan 19, 2026 | 30.75 | 31.50 | 30.75 | 31.25 | 31.25 | 1.63% | 95,527 |
| Jan 16, 2026 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | - | 91,504 |
| Jan 15, 2026 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 202,905 |
| Jan 14, 2026 | 31.50 | 31.75 | 30.25 | 30.50 | 30.50 | -2.40% | 457,376 |
| Jan 13, 2026 | 32.50 | 32.50 | 31.25 | 31.25 | 31.25 | -5.30% | 161,648 |
| Jan 12, 2026 | 32.50 | 33.00 | 31.00 | 33.00 | 33.00 | 1.54% | 306,199 |
| Jan 9, 2026 | 32.25 | 32.50 | 31.75 | 32.50 | 32.50 | 0.78% | 118,994 |
| Jan 8, 2026 | 32.00 | 32.25 | 31.75 | 32.25 | 32.25 | - | 204,245 |
| Jan 7, 2026 | 30.75 | 32.25 | 30.50 | 32.25 | 32.25 | 5.74% | 276,932 |
| Jan 6, 2026 | 31.00 | 31.25 | 30.25 | 30.50 | 30.50 | -2.40% | 265,443 |
| Jan 5, 2026 | 31.00 | 31.25 | 30.75 | 31.25 | 31.25 | 1.63% | 111,917 |
| Dec 30, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | -1.60% | 180,644 |
| Dec 29, 2025 | 31.25 | 31.25 | 30.75 | 31.25 | 31.25 | 2.46% | 82,734 |
| Dec 26, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | 30.50 | 0.83% | 73,944 |
| Dec 25, 2025 | 30.75 | 31.00 | 30.25 | 30.25 | 30.25 | -1.63% | 133,387 |
| Dec 24, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -0.81% | 208,591 |
| Dec 23, 2025 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | - | 148,720 |
| Dec 22, 2025 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | - | 173,685 |
| Dec 19, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | -0.80% | 718,173 |
| Dec 18, 2025 | 31.25 | 31.50 | 31.25 | 31.25 | 31.25 | -0.79% | 401,485 |
| Dec 17, 2025 | 30.75 | 32.00 | 30.75 | 31.50 | 31.50 | 2.44% | 1,019,999 |