Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 30.00
-0.25 (-0.83%)
Jun 12, 2026, 4:36 PM ICT
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |