Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 32.25
+1.00 (3.20%)
At close: Feb 10, 2026
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 31.25 | 31.75 | 30.50 | 30.75 | 30.75 | -2.38% | 463,611 |
| Dec 15, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | - | 188,536 |
| Dec 12, 2025 | 31.25 | 31.50 | 31.00 | 31.50 | 31.50 | - | 136,176 |
| Dec 11, 2025 | 31.50 | 31.50 | 31.00 | 31.50 | 31.50 | -0.79% | 189,543 |
| Dec 9, 2025 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | - | 154,640 |
| Dec 8, 2025 | 31.75 | 31.75 | 31.00 | 31.75 | 31.75 | 1.60% | 136,379 |
| Dec 4, 2025 | 31.75 | 31.75 | 31.25 | 31.25 | 31.25 | -1.57% | 290,909 |
| Dec 3, 2025 | 31.75 | 32.00 | 31.75 | 31.75 | 31.75 | -0.78% | 159,340 |
| Dec 2, 2025 | 32.50 | 32.50 | 31.25 | 32.00 | 32.00 | -1.54% | 453,399 |
| Dec 1, 2025 | 33.00 | 33.25 | 32.50 | 32.50 | 32.50 | -0.76% | 109,372 |
| Nov 28, 2025 | 32.75 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 264,714 |
| Nov 27, 2025 | 33.00 | 33.00 | 32.25 | 33.00 | 33.00 | -0.75% | 585,386 |
| Nov 26, 2025 | 33.50 | 33.75 | 33.00 | 33.25 | 33.25 | - | 419,040 |
| Nov 25, 2025 | 33.25 | 33.50 | 33.25 | 33.25 | 33.25 | - | 60,852 |