Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 33.75
+0.25 (0.75%)
Nov 19, 2025, 3:02 PM ICT
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 33.75 | 33.75 | 33.50 | 33.50 | - | - | 14,463 |
| Nov 18, 2025 | 33.50 | 33.75 | 33.25 | 33.50 | 33.50 | -0.74% | 139,431 |
| Nov 17, 2025 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | - | 69,928 |
| Nov 14, 2025 | 33.50 | 34.00 | 33.00 | 33.75 | 33.75 | -0.74% | 277,160 |
| Nov 13, 2025 | 33.75 | 34.25 | 33.25 | 34.00 | 34.00 | 0.74% | 231,318 |
| Nov 12, 2025 | 34.50 | 34.50 | 33.75 | 33.75 | 33.75 | -2.17% | 63,897 |
| Nov 11, 2025 | 34.00 | 34.50 | 33.75 | 34.50 | 34.50 | 1.47% | 73,070 |
| Nov 10, 2025 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | -0.73% | 103,062 |
| Nov 7, 2025 | 34.25 | 34.50 | 33.75 | 34.25 | 34.25 | -1.44% | 320,665 |
| Nov 6, 2025 | 33.75 | 34.75 | 33.75 | 34.75 | 34.75 | 2.96% | 97,301 |
| Nov 5, 2025 | 34.25 | 34.75 | 33.50 | 33.75 | 33.75 | -2.88% | 513,528 |
| Nov 4, 2025 | 35.00 | 35.00 | 34.00 | 34.75 | 34.75 | -0.71% | 358,807 |
| Nov 3, 2025 | 36.00 | 36.00 | 34.25 | 35.00 | 35.00 | -3.45% | 589,635 |
| Oct 31, 2025 | 36.50 | 36.50 | 36.00 | 36.25 | 36.25 | 0.69% | 50,547 |
| Oct 30, 2025 | 36.25 | 36.50 | 36.00 | 36.00 | 36.00 | - | 117,733 |
| Oct 29, 2025 | 36.75 | 36.75 | 36.00 | 36.00 | 36.00 | -2.70% | 97,297 |
| Oct 28, 2025 | 36.50 | 37.00 | 36.00 | 37.00 | 37.00 | 1.37% | 168,478 |
| Oct 27, 2025 | 36.75 | 37.00 | 36.50 | 36.50 | 36.50 | - | 57,300 |
| 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 |