Sappe PCL (BKK:SAPPE)
Thailand
· Delayed Price · Currency is THB 31.25
-0.25 (-0.79%)
Apr 28, 2026, 4:35 PM ICT
Sappe PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.50 | 31.50 | 30.75 | 31.00 | - | -1.59% | 16,805 |
| Apr 27, 2026 | 31.25 | 31.50 | 30.75 | 31.50 | 31.50 | 1.61% | 241,489 |
| Apr 24, 2026 | 30.50 | 31.25 | 30.25 | 31.00 | 31.00 | 1.64% | 168,150 |
| Apr 23, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -1.61% | 391,469 |
| Apr 22, 2026 | 31.50 | 31.75 | 30.75 | 31.00 | 31.00 | -1.59% | 185,603 |
| Apr 21, 2026 | 31.00 | 32.00 | 31.00 | 31.50 | 31.50 | 1.61% | 253,039 |
| Apr 20, 2026 | 30.75 | 31.50 | 30.75 | 31.00 | 31.00 | 0.81% | 145,243 |
| Apr 17, 2026 | 30.50 | 30.75 | 30.50 | 30.75 | 30.75 | 0.82% | 159,900 |
| Apr 16, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | - | 78,069 |
| Apr 10, 2026 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | - | 84,106 |
| Apr 9, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 139,967 |
| Apr 8, 2026 | 30.75 | 31.50 | 30.75 | 31.00 | 31.00 | 0.81% | 188,422 |
| Apr 7, 2026 | 31.00 | 31.00 | 30.75 | 30.75 | 30.75 | - | 145,855 |
| Apr 3, 2026 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | -0.81% | 83,454 |
| Apr 2, 2026 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 143,906 |
| Apr 1, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 0.80% | 419,413 |
| Mar 31, 2026 | 30.50 | 31.25 | 30.25 | 31.25 | 31.25 | 4.17% | 259,684 |
| Mar 30, 2026 | 29.75 | 30.25 | 29.75 | 30.00 | 30.00 | 0.84% | 153,514 |
| Mar 27, 2026 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | - | 113,391 |
| Mar 26, 2026 | 31.00 | 31.00 | 29.75 | 29.75 | 29.75 | -3.25% | 273,223 |
| Mar 25, 2026 | 29.75 | 30.75 | 29.75 | 30.75 | 30.75 | 4.24% | 196,157 |
| Mar 24, 2026 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | 0.85% | 76,350 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -2.50% | 221,462 |
| Mar 20, 2026 | 29.75 | 30.25 | 29.50 | 30.00 | 30.00 | 1.69% | 162,347 |
| Mar 19, 2026 | 30.00 | 30.25 | 29.50 | 29.50 | 29.50 | -1.67% | 285,988 |
| Mar 18, 2026 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | 0.84% | 193,531 |
| Mar 17, 2026 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | 0.85% | 304,636 |
| Mar 16, 2026 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 289,986 |
| Mar 13, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 307,773 |
| Mar 12, 2026 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | -1.68% | 840,103 |
| Mar 11, 2026 | 30.25 | 30.25 | 29.50 | 29.75 | 29.75 | 0.85% | 412,217 |
| Mar 10, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 0.85% | 593,072 |
| Mar 9, 2026 | 29.00 | 29.50 | 28.50 | 29.25 | 29.25 | -1.68% | 940,737 |
| 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 |