Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 33.25
+0.75 (2.31%)
Sep 5, 2025, 4:37 PM ICT
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.75 | 33.50 | 32.75 | 33.25 | 33.25 | 2.31% | 236,397 |
| Sep 4, 2025 | 33.25 | 33.50 | 32.50 | 32.50 | 32.50 | -2.26% | 386,037 |
| Sep 3, 2025 | 32.75 | 33.25 | 32.75 | 33.25 | 33.25 | - | 214,354 |
| Sep 2, 2025 | 32.50 | 33.25 | 32.50 | 33.25 | 33.25 | 2.31% | 168,468 |
| Sep 1, 2025 | 32.50 | 32.75 | 32.00 | 32.50 | 32.50 | - | 213,038 |
| Aug 29, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 131,395 |
| Aug 28, 2025 | 32.75 | 33.25 | 32.75 | 33.00 | 33.00 | 0.76% | 144,998 |
| Aug 27, 2025 | 32.75 | 33.25 | 32.75 | 32.75 | 32.75 | - | 164,616 |
| Aug 26, 2025 | 33.00 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 288,007 |
| Aug 25, 2025 | 33.25 | 33.25 | 32.75 | 33.00 | 33.00 | 1.54% | 526,612 |
| Aug 22, 2025 | 33.50 | 33.75 | 32.50 | 32.50 | 32.50 | -3.70% | 1,859,258 |
| Aug 21, 2025 | 39.25 | 39.50 | 32.00 | 33.75 | 33.75 | -14.01% | 8,369,208 |
| Aug 20, 2025 | 38.00 | 39.25 | 38.00 | 39.25 | 39.25 | 3.29% | 742,086 |
| Aug 19, 2025 | 38.00 | 39.00 | 37.75 | 38.00 | 38.00 | - | 767,047 |
| Aug 18, 2025 | 38.00 | 38.50 | 36.50 | 38.00 | 38.00 | - | 1,673,079 |
| Aug 15, 2025 | 39.00 | 39.00 | 37.75 | 38.00 | 38.00 | -2.56% | 797,767 |
| Aug 14, 2025 | 38.00 | 39.75 | 38.00 | 39.00 | 39.00 | 3.31% | 1,653,306 |
| Aug 13, 2025 | 38.50 | 38.75 | 37.75 | 37.75 | 37.75 | -0.66% | 1,360,328 |
| Aug 8, 2025 | 39.00 | 39.00 | 37.75 | 38.00 | 38.00 | -3.18% | 1,742,325 |
| Aug 7, 2025 | 38.25 | 41.75 | 38.25 | 39.25 | 39.25 | 2.61% | 3,679,402 |
| Aug 6, 2025 | 38.50 | 38.75 | 37.75 | 38.25 | 38.25 | -0.65% | 872,458 |
| Aug 5, 2025 | 38.50 | 38.75 | 37.75 | 38.50 | 38.50 | 0.65% | 1,139,021 |
| Aug 4, 2025 | 37.75 | 38.75 | 37.50 | 38.25 | 38.25 | 1.32% | 1,049,727 |
| 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 |