Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 29.50
-0.50 (-1.67%)
Apr 30, 2026, 4:36 PM ICT
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.00% | 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 |
| Mar 5, 2026 | 31.00 | 31.25 | 29.50 | 30.50 | 28.79 | 1.67% | 746,626 |
| Mar 4, 2026 | 30.75 | 30.75 | 29.00 | 30.00 | 28.32 | -6.25% | 1,278,332 |
| Mar 2, 2026 | 32.75 | 33.00 | 31.25 | 32.00 | 30.21 | -6.57% | 889,747 |
| Feb 27, 2026 | 35.75 | 35.75 | 33.50 | 34.25 | 32.33 | -2.84% | 592,203 |
| Feb 26, 2026 | 35.00 | 35.75 | 34.75 | 35.25 | 33.28 | -2.08% | 273,181 |
| Feb 25, 2026 | 36.00 | 36.50 | 35.75 | 36.00 | 33.98 | - | 218,103 |
| Feb 24, 2026 | 35.75 | 36.00 | 35.00 | 36.00 | 33.98 | 2.13% | 124,403 |
| Feb 23, 2026 | 37.50 | 37.75 | 35.00 | 35.25 | 33.28 | -5.37% | 482,003 |
| Feb 20, 2026 | 38.25 | 38.25 | 36.75 | 37.25 | 35.16 | -1.97% | 712,780 |
| Feb 19, 2026 | 37.00 | 38.25 | 37.00 | 38.00 | 35.87 | 2.70% | 544,525 |
| Feb 18, 2026 | 35.75 | 37.50 | 35.75 | 37.00 | 34.93 | 4.96% | 591,705 |
| Feb 17, 2026 | 35.00 | 35.75 | 34.25 | 35.25 | 33.28 | 0.71% | 254,904 |
| Feb 16, 2026 | 35.25 | 35.50 | 34.50 | 35.00 | 33.04 | - | 211,446 |
| Feb 13, 2026 | 35.00 | 35.50 | 34.50 | 35.00 | 33.04 | 0.72% | 509,945 |