Sappe PCL (BKK:SAPPE)
Thailand · Delayed Price · Currency is THB 32.00
0.00 (0.00%)
Sep 25, 2026, 2:56 PM ICT
Sappe PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 32.00 | 32.00 | 31.75 | 31.75 | - | -0.78% | 25,305 |
| 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 |
| Aug 26, 2026 | 35.00 | 36.00 | 35.00 | 35.50 | 35.50 | 0.71% | 313,336 |
| Aug 25, 2026 | 34.25 | 35.50 | 34.00 | 35.25 | 35.25 | 3.68% | 504,711 |
| Aug 24, 2026 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | -3.55% | 258,628 |
| Aug 21, 2026 | 35.50 | 35.75 | 34.50 | 35.25 | 35.25 | -1.40% | 356,092 |
| Aug 20, 2026 | 33.75 | 35.75 | 33.75 | 35.75 | 35.75 | 5.93% | 744,382 |
| Aug 19, 2026 | 34.00 | 34.25 | 33.50 | 33.75 | 33.75 | -0.74% | 526,328 |
| Aug 18, 2026 | 34.00 | 34.25 | 33.75 | 34.00 | 34.00 | -0.73% | 90,520 |
| Aug 17, 2026 | 33.75 | 34.25 | 33.50 | 34.25 | 34.25 | 0.74% | 121,595 |
| Aug 14, 2026 | 34.50 | 34.50 | 33.00 | 34.00 | 34.00 | -2.16% | 568,611 |
| Aug 13, 2026 | 34.25 | 35.25 | 34.00 | 34.75 | 34.75 | 1.46% | 470,500 |
| Aug 11, 2026 | 33.50 | 34.75 | 33.00 | 34.25 | 34.25 | - | 976,382 |
| Aug 10, 2026 | 34.50 | 34.75 | 34.00 | 34.25 | 34.25 | - | 296,716 |
| Aug 7, 2026 | 33.75 | 34.25 | 33.75 | 34.25 | 34.25 | 1.48% | 156,117 |
| Aug 6, 2026 | 34.00 | 34.00 | 33.25 | 33.75 | 33.75 | -0.74% | 317,757 |
| Aug 5, 2026 | 34.50 | 34.50 | 33.75 | 34.00 | 34.00 | -1.45% | 274,302 |
| Aug 4, 2026 | 34.50 | 35.25 | 34.00 | 34.50 | 34.50 | -0.72% | 443,649 |
| Aug 3, 2026 | 35.00 | 35.00 | 34.00 | 34.75 | 34.75 | - | 696,695 |
| Jul 31, 2026 | 34.25 | 34.75 | 33.75 | 34.75 | 34.75 | 1.46% | 702,190 |
| Jul 30, 2026 | 34.25 | 34.25 | 33.00 | 34.25 | 34.25 | - | 365,967 |
| 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 |