Sappe PCL (BKK:SAPPE)
Thailand
· Delayed Price · Currency is THB 29.75
-0.75 (-2.46%)
At close: Mar 6, 2026
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.00 | 29.75 | 29.00 | 29.75 | 29.75 | -2.46% | 803,767 |
| Mar 5, 2026 | 31.00 | 31.25 | 29.50 | 30.50 | 30.50 | 1.67% | 746,626 |
| Mar 4, 2026 | 30.75 | 30.75 | 29.00 | 30.00 | 30.00 | -6.25% | 1,278,332 |
| Mar 2, 2026 | 32.75 | 33.00 | 31.25 | 32.00 | 32.00 | -6.57% | 889,747 |
| Feb 27, 2026 | 35.75 | 35.75 | 33.50 | 34.25 | 34.25 | -2.84% | 592,203 |
| Feb 26, 2026 | 35.00 | 35.75 | 34.75 | 35.25 | 35.25 | -2.08% | 273,181 |
| Feb 25, 2026 | 36.00 | 36.50 | 35.75 | 36.00 | 36.00 | - | 218,103 |
| Feb 24, 2026 | 35.75 | 36.00 | 35.00 | 36.00 | 36.00 | 2.13% | 124,403 |
| Feb 23, 2026 | 37.50 | 37.75 | 35.00 | 35.25 | 35.25 | -5.37% | 482,003 |
| Feb 20, 2026 | 38.25 | 38.25 | 36.75 | 37.25 | 37.25 | -1.97% | 712,780 |
| Feb 19, 2026 | 37.00 | 38.25 | 37.00 | 38.00 | 38.00 | 2.70% | 544,525 |
| Feb 18, 2026 | 35.75 | 37.50 | 35.75 | 37.00 | 37.00 | 4.96% | 591,705 |
| Feb 17, 2026 | 35.00 | 35.75 | 34.25 | 35.25 | 35.25 | 0.71% | 254,904 |
| Feb 16, 2026 | 35.25 | 35.50 | 34.50 | 35.00 | 35.00 | - | 211,446 |
| Feb 13, 2026 | 35.00 | 35.50 | 34.50 | 35.00 | 35.00 | 0.72% | 509,945 |
| Feb 12, 2026 | 33.00 | 35.00 | 33.00 | 34.75 | 34.75 | 5.30% | 771,929 |
| Feb 11, 2026 | 32.25 | 33.00 | 32.00 | 33.00 | 33.00 | 2.33% | 596,055 |
| Feb 10, 2026 | 31.50 | 32.25 | 30.75 | 32.25 | 32.25 | 3.20% | 682,632 |
| Feb 9, 2026 | 31.50 | 31.75 | 31.25 | 31.25 | 31.25 | - | 783,647 |
| Feb 6, 2026 | 31.75 | 32.00 | 31.25 | 31.25 | 31.25 | -1.57% | 471,542 |
| Feb 5, 2026 | 32.00 | 32.00 | 31.25 | 31.75 | 31.75 | -0.78% | 342,867 |
| Feb 4, 2026 | 32.50 | 32.50 | 31.50 | 32.00 | 32.00 | -2.29% | 235,034 |
| Feb 3, 2026 | 32.50 | 32.75 | 32.25 | 32.75 | 32.75 | - | 85,904 |
| Feb 2, 2026 | 32.75 | 32.75 | 31.50 | 32.75 | 32.75 | -0.76% | 362,602 |
| Jan 30, 2026 | 32.75 | 33.00 | 32.25 | 33.00 | 33.00 | 0.76% | 196,340 |
| Jan 29, 2026 | 33.25 | 33.25 | 32.25 | 32.75 | 32.75 | - | 217,468 |
| Jan 28, 2026 | 32.75 | 33.00 | 32.25 | 32.75 | 32.75 | -0.76% | 220,818 |
| Jan 27, 2026 | 32.00 | 33.50 | 31.50 | 33.00 | 33.00 | 3.13% | 791,942 |
| Jan 26, 2026 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 4.92% | 347,338 |
| Jan 23, 2026 | 31.50 | 31.50 | 30.50 | 30.50 | 30.50 | -3.17% | 123,201 |
| Jan 22, 2026 | 31.75 | 32.00 | 30.75 | 31.50 | 31.50 | -0.79% | 275,616 |
| Jan 21, 2026 | 31.50 | 32.00 | 31.50 | 31.75 | 31.75 | 0.79% | 65,737 |
| Jan 20, 2026 | 31.50 | 32.25 | 31.25 | 31.50 | 31.50 | 0.80% | 351,551 |
| Jan 19, 2026 | 30.75 | 31.50 | 30.75 | 31.25 | 31.25 | 1.63% | 95,527 |
| Jan 16, 2026 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | - | 91,504 |
| Jan 15, 2026 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 202,905 |
| Jan 14, 2026 | 31.50 | 31.75 | 30.25 | 30.50 | 30.50 | -2.40% | 457,376 |
| Jan 13, 2026 | 32.50 | 32.50 | 31.25 | 31.25 | 31.25 | -5.30% | 161,648 |
| Jan 12, 2026 | 32.50 | 33.00 | 31.00 | 33.00 | 33.00 | 1.54% | 306,199 |
| Jan 9, 2026 | 32.25 | 32.50 | 31.75 | 32.50 | 32.50 | 0.78% | 118,994 |
| Jan 8, 2026 | 32.00 | 32.25 | 31.75 | 32.25 | 32.25 | - | 204,245 |
| Jan 7, 2026 | 30.75 | 32.25 | 30.50 | 32.25 | 32.25 | 5.74% | 276,932 |
| Jan 6, 2026 | 31.00 | 31.25 | 30.25 | 30.50 | 30.50 | -2.40% | 265,443 |
| Jan 5, 2026 | 31.00 | 31.25 | 30.75 | 31.25 | 31.25 | 1.63% | 111,917 |
| Dec 30, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | -1.60% | 180,644 |
| Dec 29, 2025 | 31.25 | 31.25 | 30.75 | 31.25 | 31.25 | 2.46% | 82,734 |
| Dec 26, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | 30.50 | 0.83% | 73,944 |
| Dec 25, 2025 | 30.75 | 31.00 | 30.25 | 30.25 | 30.25 | -1.63% | 133,387 |
| Dec 24, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -0.81% | 208,591 |
| Dec 23, 2025 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | - | 148,720 |
| Dec 22, 2025 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | - | 173,685 |
| Dec 19, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | -0.80% | 718,173 |
| Dec 18, 2025 | 31.25 | 31.50 | 31.25 | 31.25 | 31.25 | -0.79% | 401,485 |
| Dec 17, 2025 | 30.75 | 32.00 | 30.75 | 31.50 | 31.50 | 2.44% | 1,019,999 |
| Dec 16, 2025 | 31.25 | 31.75 | 30.50 | 30.75 | 30.75 | -2.38% | 463,611 |
| Dec 15, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | - | 188,536 |
| Dec 12, 2025 | 31.25 | 31.50 | 31.00 | 31.50 | 31.50 | - | 136,176 |
| Dec 11, 2025 | 31.50 | 31.50 | 31.00 | 31.50 | 31.50 | -0.79% | 189,543 |
| Dec 9, 2025 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | - | 154,640 |
| Dec 8, 2025 | 31.75 | 31.75 | 31.00 | 31.75 | 31.75 | 1.60% | 136,379 |
| Dec 4, 2025 | 31.75 | 31.75 | 31.25 | 31.25 | 31.25 | -1.57% | 290,909 |
| Dec 3, 2025 | 31.75 | 32.00 | 31.75 | 31.75 | 31.75 | -0.78% | 159,340 |
| Dec 2, 2025 | 32.50 | 32.50 | 31.25 | 32.00 | 32.00 | -1.54% | 453,399 |
| Dec 1, 2025 | 33.00 | 33.25 | 32.50 | 32.50 | 32.50 | -0.76% | 109,372 |
| Nov 28, 2025 | 32.75 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 264,714 |
| Nov 27, 2025 | 33.00 | 33.00 | 32.25 | 33.00 | 33.00 | -0.75% | 585,386 |
| Nov 26, 2025 | 33.50 | 33.75 | 33.00 | 33.25 | 33.25 | - | 419,040 |
| Nov 25, 2025 | 33.25 | 33.50 | 33.25 | 33.25 | 33.25 | - | 60,852 |
| Nov 24, 2025 | 33.50 | 33.75 | 33.00 | 33.25 | 33.25 | 0.76% | 195,686 |
| Nov 21, 2025 | 33.25 | 33.50 | 32.75 | 33.00 | 33.00 | -1.49% | 168,120 |
| Nov 20, 2025 | 33.50 | 33.50 | 33.25 | 33.50 | 33.50 | -0.74% | 103,322 |
| Nov 19, 2025 | 33.75 | 33.75 | 33.25 | 33.75 | 33.75 | 0.75% | 63,064 |
| Nov 18, 2025 | 33.50 | 33.75 | 33.25 | 33.50 | 33.50 | -0.74% | 139,431 |
| Nov 17, 2025 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | - | 69,928 |
| Nov 14, 2025 | 33.50 | 34.00 | 33.00 | 33.75 | 33.75 | -0.74% | 277,160 |
| Nov 13, 2025 | 33.75 | 34.25 | 33.25 | 34.00 | 34.00 | 0.74% | 231,318 |
| Nov 12, 2025 | 34.50 | 34.50 | 33.75 | 33.75 | 33.75 | -2.17% | 63,897 |
| Nov 11, 2025 | 34.00 | 34.50 | 33.75 | 34.50 | 34.50 | 1.47% | 73,070 |
| Nov 10, 2025 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | -0.73% | 103,062 |
| Nov 7, 2025 | 34.25 | 34.50 | 33.75 | 34.25 | 34.25 | -1.44% | 320,665 |
| Nov 6, 2025 | 33.75 | 34.75 | 33.75 | 34.75 | 34.75 | 2.96% | 97,301 |
| Nov 5, 2025 | 34.25 | 34.75 | 33.50 | 33.75 | 33.75 | -2.88% | 513,528 |
| Nov 4, 2025 | 35.00 | 35.00 | 34.00 | 34.75 | 34.75 | -0.71% | 358,807 |
| Nov 3, 2025 | 36.00 | 36.00 | 34.25 | 35.00 | 35.00 | -3.45% | 589,635 |
| Oct 31, 2025 | 36.50 | 36.50 | 36.00 | 36.25 | 36.25 | 0.69% | 50,547 |
| Oct 30, 2025 | 36.25 | 36.50 | 36.00 | 36.00 | 36.00 | - | 117,733 |
| Oct 29, 2025 | 36.75 | 36.75 | 36.00 | 36.00 | 36.00 | -2.70% | 97,297 |
| Oct 28, 2025 | 36.50 | 37.00 | 36.00 | 37.00 | 37.00 | 1.37% | 168,478 |
| Oct 27, 2025 | 36.75 | 37.00 | 36.50 | 36.50 | 36.50 | - | 57,300 |
| Oct 24, 2025 | 36.25 | 36.50 | 35.75 | 36.50 | 36.50 | 0.69% | 303,450 |
| Oct 22, 2025 | 36.75 | 36.75 | 36.25 | 36.25 | 36.25 | -2.03% | 102,491 |
| Oct 21, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 1.37% | 165,381 |
| Oct 20, 2025 | 36.75 | 37.00 | 36.00 | 36.50 | 36.50 | - | 147,355 |
| Oct 17, 2025 | 37.00 | 37.50 | 36.00 | 36.50 | 36.50 | -2.67% | 307,741 |
| Oct 16, 2025 | 38.00 | 38.00 | 36.75 | 37.50 | 37.50 | -3.85% | 987,515 |
| Oct 15, 2025 | 36.50 | 39.00 | 36.50 | 39.00 | 39.00 | 7.59% | 2,514,244 |
| Oct 14, 2025 | 36.00 | 36.50 | 36.00 | 36.25 | 36.25 | 0.69% | 784,467 |
| Oct 10, 2025 | 36.25 | 36.75 | 36.00 | 36.00 | 36.00 | -0.69% | 438,990 |
| Oct 9, 2025 | 36.25 | 37.25 | 36.00 | 36.25 | 36.25 | 0.69% | 699,839 |
| Oct 8, 2025 | 37.00 | 37.25 | 36.00 | 36.00 | 36.00 | -3.36% | 748,203 |