Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 34.25
+0.25 (0.74%)
Jul 27, 2026, 4:35 PM ICT
Sappe PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 34.25 | 34.25 | 33.50 | 34.25 | 34.25 | 0.74% | 335,566 |
| Jul 24, 2026 | 32.50 | 34.00 | 32.25 | 34.00 | 34.00 | 4.62% | 579,827 |
| Jul 23, 2026 | 33.25 | 33.25 | 32.50 | 32.50 | 32.50 | -1.52% | 375,493 |
| Jul 22, 2026 | 34.50 | 34.75 | 32.75 | 33.00 | 33.00 | -5.71% | 1,358,699 |
| Jul 21, 2026 | 34.00 | 35.25 | 33.50 | 35.00 | 35.00 | 3.70% | 1,964,224 |
| Jul 20, 2026 | 32.50 | 34.00 | 32.25 | 33.75 | 33.75 | 3.85% | 906,643 |
| Jul 17, 2026 | 32.25 | 32.50 | 32.00 | 32.50 | 32.50 | - | 563,907 |
| Jul 16, 2026 | 32.00 | 32.75 | 32.00 | 32.50 | 32.50 | 0.78% | 320,246 |
| Jul 15, 2026 | 33.00 | 33.00 | 31.75 | 32.25 | 32.25 | -1.53% | 791,444 |
| Jul 14, 2026 | 33.00 | 33.25 | 32.50 | 32.75 | 32.75 | -1.50% | 566,260 |
| Jul 13, 2026 | 33.50 | 33.50 | 32.50 | 33.25 | 33.25 | -0.75% | 718,607 |
| Jul 10, 2026 | 32.25 | 34.00 | 32.00 | 33.50 | 33.50 | 5.51% | 1,579,622 |
| Jul 9, 2026 | 31.00 | 31.75 | 31.00 | 31.75 | 31.75 | 2.42% | 355,073 |
| Jul 8, 2026 | 31.75 | 32.00 | 30.50 | 31.00 | 31.00 | -3.13% | 1,210,892 |
| Jul 7, 2026 | 32.75 | 33.00 | 31.75 | 32.00 | 32.00 | -3.03% | 723,638 |
| Jul 6, 2026 | 33.75 | 34.00 | 32.75 | 33.00 | 33.00 | -2.22% | 852,619 |
| Jul 3, 2026 | 33.25 | 34.00 | 33.25 | 33.75 | 33.75 | 1.50% | 782,496 |
| Jul 2, 2026 | 33.00 | 33.25 | 33.00 | 33.25 | 33.25 | 0.76% | 255,645 |
| Jul 1, 2026 | 33.50 | 33.50 | 32.75 | 33.00 | 33.00 | - | 548,629 |
| Jun 30, 2026 | 32.75 | 34.00 | 32.75 | 33.00 | 33.00 | 1.54% | 1,862,634 |
| Jun 29, 2026 | 31.75 | 32.75 | 31.75 | 32.50 | 32.50 | 2.36% | 434,163 |
| Jun 26, 2026 | 32.00 | 32.25 | 31.25 | 31.75 | 31.75 | -1.55% | 460,683 |
| Jun 25, 2026 | 33.00 | 33.25 | 31.25 | 32.25 | 32.25 | - | 1,463,584 |
| Jun 24, 2026 | 30.25 | 32.25 | 30.00 | 32.25 | 32.25 | 7.50% | 1,424,347 |
| Jun 23, 2026 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | - | 339,058 |
| Jun 22, 2026 | 29.75 | 30.50 | 29.75 | 30.00 | 30.00 | - | 181,409 |
| Jun 19, 2026 | 30.25 | 30.50 | 29.75 | 30.00 | 30.00 | - | 414,733 |
| Jun 18, 2026 | 30.25 | 30.25 | 29.50 | 30.00 | 30.00 | - | 337,365 |
| Jun 17, 2026 | 30.00 | 30.25 | 30.00 | 30.00 | 30.00 | - | 516,174 |
| Jun 16, 2026 | 31.00 | 31.00 | 29.75 | 30.00 | 30.00 | -0.83% | 904,590 |
| Jun 15, 2026 | 30.50 | 31.25 | 30.00 | 30.25 | 30.25 | 0.83% | 745,279 |
| Jun 12, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.83% | 130,827 |
| Jun 11, 2026 | 30.25 | 30.25 | 29.75 | 30.25 | 30.25 | - | 50,451 |
| Jun 10, 2026 | 30.00 | 30.50 | 29.75 | 30.25 | 30.25 | - | 227,011 |
| Jun 9, 2026 | 30.00 | 30.25 | 29.75 | 30.25 | 30.25 | 1.68% | 125,335 |
| Jun 8, 2026 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | -0.83% | 112,361 |
| Jun 5, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 30.00 | 1.69% | 294,621 |
| Jun 4, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 172,859 |
| Jun 2, 2026 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | 0.84% | 213,682 |
| May 29, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | - | 98,658 |
| May 28, 2026 | 30.25 | 30.75 | 29.50 | 29.75 | 29.75 | -1.65% | 323,492 |
| May 27, 2026 | 29.75 | 30.75 | 29.25 | 30.25 | 30.25 | 2.54% | 683,438 |
| May 26, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | - | 49,190 |
| May 25, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 168,264 |
| 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 |