Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 29.25
+0.25 (0.86%)
May 25, 2026, 12:24 PM ICT
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29.25 | 29.75 | 29.00 | 29.00 | 29.00 | -1.69% | 148,618 |
| May 21, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 0.85% | 65,828 |
| May 20, 2026 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 46,961 |
| May 19, 2026 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 75,391 |
| May 18, 2026 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 92,148 |
| May 15, 2026 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 95,067 |
| May 14, 2026 | 29.50 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 146,010 |
| May 13, 2026 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 158,826 |
| May 12, 2026 | 29.50 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 141,262 |
| May 11, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | - | 75,505 |
| May 8, 2026 | 29.50 | 30.00 | 29.50 | 29.50 | 29.50 | - | 86,940 |
| May 7, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | 0.85% | 231,902 |
| May 6, 2026 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 98,739 |
| May 5, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | - | 124,329 |
| Apr 30, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 116,006 |
| Apr 29, 2026 | 29.50 | 30.25 | 29.25 | 30.00 | 30.00 | 1.69% | 348,177 |
| Apr 28, 2026 | 31.50 | 31.50 | 30.75 | 31.25 | 29.50 | -0.79% | 193,845 |
| Apr 27, 2026 | 31.25 | 31.50 | 30.75 | 31.50 | 29.74 | 1.61% | 241,489 |
| Apr 24, 2026 | 30.50 | 31.25 | 30.25 | 31.00 | 29.26 | 1.64% | 168,150 |
| Apr 23, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 28.79 | -1.61% | 391,469 |
| Apr 22, 2026 | 31.50 | 31.75 | 30.75 | 31.00 | 29.26 | -1.59% | 185,603 |
| Apr 21, 2026 | 31.00 | 32.00 | 31.00 | 31.50 | 29.74 | 1.61% | 253,039 |
| Apr 20, 2026 | 30.75 | 31.50 | 30.75 | 31.00 | 29.26 | 0.81% | 145,243 |
| Apr 17, 2026 | 30.50 | 30.75 | 30.50 | 30.75 | 29.03 | 0.82% | 159,900 |
| Apr 16, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 28.79 | - | 78,069 |
| Apr 10, 2026 | 30.75 | 31.00 | 30.50 | 30.50 | 28.79 | - | 84,106 |
| Apr 9, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 28.79 | -1.61% | 139,967 |
| Apr 8, 2026 | 30.75 | 31.50 | 30.75 | 31.00 | 29.26 | 0.81% | 188,422 |
| Apr 7, 2026 | 31.00 | 31.00 | 30.75 | 30.75 | 29.03 | - | 145,855 |
| Apr 3, 2026 | 31.00 | 31.25 | 30.75 | 30.75 | 29.03 | -0.81% | 83,454 |
| Apr 2, 2026 | 31.25 | 31.50 | 31.00 | 31.00 | 29.26 | -1.59% | 143,906 |
| Apr 1, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 29.74 | 0.80% | 419,413 |
| Mar 31, 2026 | 30.50 | 31.25 | 30.25 | 31.25 | 29.50 | 4.17% | 259,684 |
| Mar 30, 2026 | 29.75 | 30.25 | 29.75 | 30.00 | 28.32 | 0.84% | 153,514 |
| Mar 27, 2026 | 29.75 | 30.00 | 29.75 | 29.75 | 28.08 | - | 113,391 |
| Mar 26, 2026 | 31.00 | 31.00 | 29.75 | 29.75 | 28.08 | -3.25% | 273,223 |
| Mar 25, 2026 | 29.75 | 30.75 | 29.75 | 30.75 | 29.03 | 4.24% | 196,157 |
| Mar 24, 2026 | 29.25 | 30.00 | 29.25 | 29.50 | 27.85 | 0.85% | 76,350 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.25 | 29.25 | 27.61 | -2.50% | 221,462 |
| Mar 20, 2026 | 29.75 | 30.25 | 29.50 | 30.00 | 28.32 | 1.69% | 162,347 |
| Mar 19, 2026 | 30.00 | 30.25 | 29.50 | 29.50 | 27.85 | -1.67% | 285,988 |
| Mar 18, 2026 | 30.00 | 30.50 | 30.00 | 30.00 | 28.32 | 0.84% | 193,531 |
| Mar 17, 2026 | 29.75 | 30.25 | 29.50 | 29.75 | 28.08 | 0.85% | 304,636 |
| Mar 16, 2026 | 29.25 | 29.75 | 29.00 | 29.50 | 27.85 | 0.85% | 289,986 |
| Mar 13, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 27.61 | - | 307,773 |
| Mar 12, 2026 | 30.00 | 30.00 | 29.00 | 29.25 | 27.61 | -1.68% | 840,103 |
| Mar 11, 2026 | 30.25 | 30.25 | 29.50 | 29.75 | 28.08 | 0.85% | 412,217 |
| Mar 10, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 27.85 | 0.85% | 593,072 |
| Mar 9, 2026 | 29.00 | 29.50 | 28.50 | 29.25 | 27.61 | -1.68% | 940,737 |
| Mar 6, 2026 | 29.00 | 29.75 | 29.00 | 29.75 | 28.08 | -2.46% | 803,767 |