Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 36.50
+0.25 (0.69%)
Oct 24, 2025, 4:35 PM ICT
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.25 | 36.50 | 35.75 | 36.50 | 36.50 | 0.69% | 303,450 |
| Oct 22, 2025 | 36.75 | 36.75 | 36.25 | 36.25 | 36.25 | -2.03% | 102,491 |
| Oct 21, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 1.37% | 165,381 |
| Oct 20, 2025 | 36.75 | 37.00 | 36.00 | 36.50 | 36.50 | - | 147,355 |
| Oct 17, 2025 | 37.00 | 37.50 | 36.00 | 36.50 | 36.50 | -2.67% | 307,741 |
| Oct 16, 2025 | 38.00 | 38.00 | 36.75 | 37.50 | 37.50 | -3.85% | 987,515 |
| Oct 15, 2025 | 36.50 | 39.00 | 36.50 | 39.00 | 39.00 | 7.59% | 2,514,244 |
| Oct 14, 2025 | 36.00 | 36.50 | 36.00 | 36.25 | 36.25 | 0.69% | 784,467 |
| Oct 10, 2025 | 36.25 | 36.75 | 36.00 | 36.00 | 36.00 | -0.69% | 438,990 |
| Oct 9, 2025 | 36.25 | 37.25 | 36.00 | 36.25 | 36.25 | 0.69% | 699,839 |
| Oct 8, 2025 | 37.00 | 37.25 | 36.00 | 36.00 | 36.00 | -3.36% | 748,203 |
| Oct 7, 2025 | 36.00 | 37.50 | 36.00 | 37.25 | 37.25 | 4.20% | 1,148,904 |
| Oct 6, 2025 | 35.25 | 36.50 | 35.25 | 35.75 | 35.75 | 1.42% | 805,870 |
| Oct 3, 2025 | 35.75 | 36.00 | 35.00 | 35.25 | 35.25 | -0.70% | 242,781 |
| Oct 2, 2025 | 35.00 | 35.75 | 35.00 | 35.50 | 35.50 | 1.43% | 345,106 |
| Oct 1, 2025 | 36.00 | 36.00 | 34.50 | 35.00 | 35.00 | - | 549,990 |
| Sep 30, 2025 | 35.75 | 36.00 | 35.00 | 35.00 | 35.00 | -1.41% | 405,820 |
| Sep 29, 2025 | 35.00 | 35.50 | 34.25 | 35.50 | 35.50 | 2.16% | 747,445 |
| Sep 26, 2025 | 34.50 | 35.00 | 34.25 | 34.75 | 34.75 | - | 716,554 |
| Sep 25, 2025 | 34.00 | 34.75 | 33.50 | 34.75 | 34.75 | 2.21% | 756,737 |
| Sep 24, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 371,377 |
| Sep 23, 2025 | 33.00 | 33.25 | 33.00 | 33.00 | 33.00 | - | 395,864 |
| Sep 22, 2025 | 34.25 | 34.25 | 32.75 | 33.00 | 33.00 | -4.35% | 1,085,675 |
| Sep 19, 2025 | 35.00 | 35.00 | 34.25 | 34.50 | 34.50 | -0.72% | 486,153 |
| Sep 18, 2025 | 34.50 | 35.50 | 33.50 | 34.75 | 34.75 | 1.46% | 1,881,719 |
| Sep 17, 2025 | 33.25 | 34.25 | 33.25 | 34.25 | 34.25 | 3.79% | 1,315,741 |
| Sep 16, 2025 | 32.75 | 33.50 | 32.75 | 33.00 | 33.00 | 0.76% | 329,371 |
| Sep 15, 2025 | 33.25 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 308,947 |
| Sep 12, 2025 | 33.50 | 33.75 | 33.00 | 33.00 | 33.00 | - | 325,138 |
| Sep 11, 2025 | 33.25 | 33.25 | 33.00 | 33.00 | 33.00 | - | 208,012 |
| Sep 10, 2025 | 33.50 | 33.75 | 33.00 | 33.00 | 33.00 | -0.75% | 289,744 |
| Sep 9, 2025 | 34.00 | 34.00 | 33.00 | 33.25 | 33.25 | -1.48% | 313,524 |
| Sep 8, 2025 | 33.25 | 34.25 | 33.25 | 33.75 | 33.75 | 1.50% | 717,722 |
| 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 |