Sappe PCL (BKK:SAPPE)
Thailand flag Thailand · Delayed Price · Currency is THB
35.50
+0.50 (1.43%)
Oct 2, 2025, 4:38 PM ICT

Sappe PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202535.0035.7535.0035.5035.501.43%345,106
Oct 1, 202536.0036.0034.5035.0035.00-549,990
Sep 30, 202535.7536.0035.0035.0035.00-1.41%405,820
Sep 29, 202535.0035.5034.2535.5035.502.16%747,445
Sep 26, 202534.5035.0034.2534.7534.75-716,554
Sep 25, 202534.0034.7533.5034.7534.752.21%756,737
Sep 24, 202533.0034.0033.0034.0034.003.03%371,377
Sep 23, 202533.0033.2533.0033.0033.00-395,864
Sep 22, 202534.2534.2532.7533.0033.00-4.35%1,085,675
Sep 19, 202535.0035.0034.2534.5034.50-0.72%486,153
Sep 18, 202534.5035.5033.5034.7534.751.46%1,881,719
Sep 17, 202533.2534.2533.2534.2534.253.79%1,315,741
Sep 16, 202532.7533.5032.7533.0033.000.76%329,371
Sep 15, 202533.2533.2532.7532.7532.75-0.76%308,947
Sep 12, 202533.5033.7533.0033.0033.00-325,138
Sep 11, 202533.2533.2533.0033.0033.00-208,012
Sep 10, 202533.5033.7533.0033.0033.00-0.75%289,744
Sep 9, 202534.0034.0033.0033.2533.25-1.48%313,524
Sep 8, 202533.2534.2533.2533.7533.751.50%717,722
Sep 5, 202532.7533.5032.7533.2533.252.31%236,397
Sep 4, 202533.2533.5032.5032.5032.50-2.26%386,037
Sep 3, 202532.7533.2532.7533.2533.25-214,354
Sep 2, 202532.5033.2532.5033.2533.252.31%168,468
Sep 1, 202532.5032.7532.0032.5032.50-213,038
Aug 29, 202533.0033.0032.5032.5032.50-1.52%131,395
Aug 28, 202532.7533.2532.7533.0033.000.76%144,998
Aug 27, 202532.7533.2532.7532.7532.75-164,616
Aug 26, 202533.0033.2532.7532.7532.75-0.76%288,007
Aug 25, 202533.2533.2532.7533.0033.001.54%526,612
Aug 22, 202533.5033.7532.5032.5032.50-3.70%1,859,258
Aug 21, 202539.2539.5032.0033.7533.75-14.01%8,369,208
Aug 20, 202538.0039.2538.0039.2539.253.29%742,086
Aug 19, 202538.0039.0037.7538.0038.00-767,047
Aug 18, 202538.0038.5036.5038.0038.00-1,673,079
Aug 15, 202539.0039.0037.7538.0038.00-2.56%797,767
Aug 14, 202538.0039.7538.0039.0039.003.31%1,653,306
Aug 13, 202538.5038.7537.7537.7537.75-0.66%1,360,328
Aug 8, 202539.0039.0037.7538.0038.00-3.18%1,742,325
Aug 7, 202538.2541.7538.2539.2539.252.61%3,679,402
Aug 6, 202538.5038.7537.7538.2538.25-0.65%872,458
Aug 5, 202538.5038.7537.7538.5038.500.65%1,139,021
Aug 4, 202537.7538.7537.5038.2538.251.32%1,049,727
Aug 1, 202539.2539.5037.5037.7537.75-2.58%850,465
Jul 31, 202539.0039.2538.5038.7538.75-1.27%991,366
Jul 30, 202539.5039.5038.0039.2539.251.29%1,401,478
Jul 29, 202539.2540.5038.0038.7538.75-1.27%2,455,797
Jul 25, 202537.0039.2536.5039.2539.256.80%2,498,199
Jul 24, 202538.0038.0036.0036.7536.75-2.00%1,944,781
Jul 23, 202534.5037.7534.5037.5037.5010.29%2,696,917
Jul 22, 202534.0035.5034.0034.0034.00-1,149,481