Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 30.00
0.00 (0.00%)
Nov 9, 2026, 4:06 PM ICT
Sappe PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | - | 65,825 |
| Nov 6, 2026 | 30.25 | 30.50 | 29.50 | 30.00 | 30.00 | -0.83% | 191,528 |
| Nov 5, 2026 | 29.75 | 30.50 | 29.75 | 30.25 | 30.25 | 0.83% | 190,124 |
| Nov 4, 2026 | 29.50 | 30.25 | 29.00 | 30.00 | 30.00 | 1.69% | 387,927 |
| Nov 3, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | - | 219,125 |
| Nov 2, 2026 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 341,174 |
| Oct 30, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 269,425 |
| Oct 29, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 30.00 | - | 439,715 |
| Oct 28, 2026 | 30.00 | 30.75 | 29.75 | 30.00 | 30.00 | - | 360,106 |
| Oct 27, 2026 | 30.50 | 30.50 | 29.25 | 30.00 | 30.00 | -2.44% | 2,625,096 |
| Oct 26, 2026 | 30.50 | 30.75 | 30.00 | 30.75 | 30.75 | 0.82% | 377,399 |
| Oct 22, 2026 | 30.75 | 30.75 | 30.25 | 30.50 | 30.50 | - | 469,901 |
| Oct 21, 2026 | 30.75 | 31.00 | 30.25 | 30.50 | 30.50 | -1.61% | 563,416 |
| Oct 20, 2026 | 31.50 | 31.50 | 30.50 | 31.00 | 31.00 | -1.59% | 411,778 |
| Oct 19, 2026 | 31.75 | 32.00 | 31.50 | 31.50 | 31.50 | -0.79% | 59,912 |
| Oct 15, 2026 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | - | 131,817 |
| Oct 14, 2026 | 32.25 | 32.25 | 31.50 | 31.75 | 31.75 | -1.55% | 259,326 |
| Oct 12, 2026 | 32.00 | 32.25 | 31.50 | 32.25 | 32.25 | 0.78% | 302,251 |
| Oct 9, 2026 | 30.75 | 32.25 | 30.75 | 32.00 | 32.00 | 4.92% | 485,286 |
| Oct 8, 2026 | 30.50 | 30.75 | 30.50 | 30.50 | 30.50 | - | 99,739 |
| Oct 7, 2026 | 30.75 | 30.75 | 30.25 | 30.50 | 30.50 | -0.81% | 277,852 |
| Oct 6, 2026 | 31.25 | 31.50 | 30.75 | 30.75 | 30.75 | -1.60% | 108,169 |
| Oct 5, 2026 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | - | 56,811 |
| Oct 2, 2026 | 31.00 | 31.50 | 31.00 | 31.25 | 31.25 | - | 41,025 |
| Oct 1, 2026 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 0.81% | 112,103 |
| Sep 30, 2026 | 31.75 | 31.75 | 30.50 | 31.00 | 31.00 | -2.36% | 366,452 |
| Sep 29, 2026 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | 0.79% | 261,795 |
| Sep 28, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | - | 83,904 |
| Sep 25, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 131,281 |
| Sep 24, 2026 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | 0.79% | 281,921 |
| Sep 23, 2026 | 32.50 | 32.75 | 31.75 | 31.75 | 31.75 | -1.55% | 719,446 |
| Sep 22, 2026 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | - | 117,525 |
| Sep 21, 2026 | 32.75 | 32.75 | 32.25 | 32.25 | 32.25 | -0.77% | 102,662 |
| Sep 18, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 106,917 |
| Sep 17, 2026 | 32.25 | 33.00 | 32.25 | 33.00 | 33.00 | 1.54% | 243,713 |
| Sep 16, 2026 | 32.50 | 33.00 | 32.50 | 32.50 | 32.50 | -0.76% | 66,755 |
| Sep 15, 2026 | 33.00 | 33.00 | 32.25 | 32.75 | 32.75 | -0.76% | 276,225 |
| Sep 14, 2026 | 32.75 | 33.25 | 32.75 | 33.00 | 33.00 | - | 95,126 |
| Sep 11, 2026 | 33.25 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 75,315 |
| Sep 10, 2026 | 33.25 | 33.75 | 33.25 | 33.50 | 33.50 | -0.74% | 62,243 |
| Sep 9, 2026 | 33.75 | 34.00 | 33.00 | 33.75 | 33.75 | - | 321,675 |
| Sep 8, 2026 | 34.50 | 34.50 | 33.50 | 33.75 | 33.75 | -2.17% | 246,589 |
| Sep 7, 2026 | 34.50 | 34.75 | 34.00 | 34.50 | 34.50 | - | 154,315 |
| Sep 4, 2026 | 34.25 | 34.75 | 33.75 | 34.50 | 34.50 | 1.47% | 118,547 |
| Sep 3, 2026 | 33.75 | 34.25 | 33.50 | 34.00 | 34.00 | 0.74% | 234,172 |
| Sep 2, 2026 | 33.50 | 33.75 | 32.75 | 33.75 | 33.75 | 0.75% | 460,382 |
| Sep 1, 2026 | 34.75 | 34.75 | 33.50 | 33.50 | 33.50 | -4.29% | 339,962 |
| Aug 31, 2026 | 35.50 | 35.50 | 34.00 | 35.00 | 35.00 | -2.10% | 307,790 |
| Aug 28, 2026 | 35.50 | 35.75 | 35.00 | 35.75 | 35.75 | 0.70% | 185,304 |
| Aug 27, 2026 | 35.75 | 36.25 | 35.25 | 35.50 | 35.50 | - | 255,338 |