Thailand - Delayed Quote THB

Sappe Public Company Limited (SAPPE.BK)

43.25

-1.00

(-2.26%)

At close: 4:07:48 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	44.00	44.75	42.75	43.25	43.25	1,704,525
Mar 3, 2025	46.00	46.25	43.00	44.25	44.25	2,055,500
Feb 28, 2025	47.50	47.50	44.25	45.25	45.25	5,254,500
Feb 27, 2025	49.00	49.00	47.50	48.00	48.00	1,209,900
Feb 26, 2025	52.25	52.50	48.50	49.00	49.00	2,566,300
Feb 25, 2025	53.25	54.25	52.25	52.50	52.50	717,300
Feb 24, 2025	52.00	54.75	51.00	52.75	52.75	831,300
Feb 21, 2025	52.75	52.75	51.25	52.00	52.00	592,800
Feb 20, 2025	54.75	55.00	52.50	52.50	52.50	887,600
Feb 19, 2025	53.75	55.00	53.50	54.50	54.50	573,100
Feb 18, 2025	52.75	55.00	52.50	54.00	54.00	855,300
Feb 17, 2025	51.75	53.00	51.00	53.00	53.00	386,500
Feb 14, 2025	51.00	52.25	51.00	51.75	51.75	340,400
Feb 13, 2025	53.00	53.00	50.75	51.00	51.00	548,200
Feb 11, 2025	50.50	53.25	50.50	52.50	52.50	759,300
Feb 10, 2025	50.50	51.25	49.00	50.50	50.50	791,200
Feb 7, 2025	50.00	51.00	48.50	50.00	50.00	803,100
Feb 6, 2025	52.25	52.50	50.00	50.00	50.00	596,900
Feb 5, 2025	54.25	54.50	51.50	52.25	52.25	729,200
Feb 4, 2025	56.75	57.00	53.50	53.50	53.50	468,800
Feb 3, 2025	54.25	56.50	53.25	56.25	56.25	528,300
Jan 31, 2025	56.25	56.25	54.25	55.00	55.00	734,800
Jan 30, 2025	58.25	58.25	56.00	56.50	56.50	455,200
Jan 29, 2025	57.50	58.25	57.25	58.00	58.00	193,600
Jan 28, 2025	58.00	58.25	56.75	57.25	57.25	473,400
Jan 27, 2025	59.00	60.25	58.25	58.25	58.25	373,800
Jan 24, 2025	59.50	59.50	58.00	59.00	59.00	227,300
Jan 23, 2025	59.50	60.50	59.25	59.25	59.25	169,500
Jan 22, 2025	59.75	60.75	59.00	59.50	59.50	449,300
Jan 21, 2025	61.00	61.25	59.50	60.00	60.00	488,000
Jan 20, 2025	58.75	60.75	58.25	59.75	59.75	451,900
Jan 17, 2025	59.00	60.25	57.75	58.25	58.25	559,200
Jan 16, 2025	60.50	60.75	59.25	59.75	59.75	335,500
Jan 15, 2025	61.00	61.25	59.75	60.25	60.25	330,000
Jan 14, 2025	60.50	61.00	59.75	60.25	60.25	398,900
Jan 13, 2025	61.00	61.00	59.75	60.50	60.50	357,300
Jan 10, 2025	61.25	62.00	60.00	61.00	61.00	797,500
Jan 9, 2025	64.50	64.50	60.25	61.00	61.00	1,445,500
Jan 8, 2025	66.00	66.00	63.75	64.50	64.50	809,700
Jan 7, 2025	65.00	66.50	65.00	66.00	66.00	433,300
Jan 6, 2025	65.25	66.75	65.00	65.00	65.00	716,800
Jan 3, 2025	67.00	67.00	64.50	65.00	65.00	1,631,200
Jan 2, 2025	68.00	68.25	66.50	67.00	67.00	709,100
Dec 30, 2024	69.25	69.50	67.75	67.75	67.75	857,600
Dec 27, 2024	70.00	70.00	69.25	69.25	69.25	278,600
Dec 26, 2024	70.50	71.25	69.00	70.00	70.00	548,700
Dec 25, 2024	70.75	71.00	69.75	70.00	70.00	278,200
Dec 24, 2024	67.75	70.50	67.50	70.50	70.50	501,100
Dec 23, 2024	67.50	67.50	65.75	67.00	67.00	451,100
Dec 20, 2024	66.75	67.75	66.50	67.00	67.00	420,700
Dec 19, 2024	67.50	68.75	67.25	67.25	67.25	468,100
Dec 18, 2024	66.50	68.75	66.50	68.50	68.50	566,400
Dec 17, 2024	67.50	67.50	66.50	67.00	67.00	1,268,600
Dec 16, 2024	73.25	73.50	67.50	67.50	67.50	2,899,700
Dec 13, 2024	75.25	76.25	72.75	74.00	74.00	1,151,400
Dec 12, 2024	76.25	77.00	74.50	75.25	75.25	850,100
Dec 11, 2024	76.50	77.25	76.00	76.00	76.00	452,300
Dec 9, 2024	77.75	78.25	76.25	76.25	76.25	704,300
Dec 6, 2024	76.25	78.75	76.25	77.75	77.75	782,900
Dec 4, 2024	76.50	77.50	75.25	76.00	76.00	1,090,700
Dec 3, 2024	75.25	77.50	75.25	77.00	77.00	1,082,100
Dec 2, 2024	79.75	81.75	75.00	75.00	75.00	2,537,900
Nov 29, 2024	78.25	80.50	78.00	79.50	79.50	1,155,000
Nov 28, 2024	76.75	78.00	76.50	77.75	77.75	993,100
Nov 27, 2024	77.75	78.50	76.50	76.50	76.50	1,095,300
Nov 26, 2024	77.25	79.00	77.25	77.75	77.75	734,200
Nov 25, 2024	80.00	81.00	76.75	77.00	77.00	1,987,000
Nov 22, 2024	79.75	83.00	79.00	79.50	79.50	2,669,400
Nov 21, 2024	77.00	79.75	77.00	78.75	78.75	1,769,800
Nov 20, 2024	77.50	78.75	76.25	76.50	76.50	1,965,700
Nov 19, 2024	74.50	78.75	73.75	78.00	78.00	3,040,100
Nov 18, 2024	73.25	74.25	71.75	73.50	73.50	1,169,500
Nov 15, 2024	75.50	75.50	72.75	73.75	73.75	1,257,500
Nov 14, 2024	71.00	75.50	70.50	75.50	75.50	3,624,200
Nov 13, 2024	69.00	70.00	67.50	68.00	68.00	909,400
Nov 12, 2024	69.75	70.75	68.00	68.75	68.75	1,272,400
Nov 11, 2024	71.00	71.50	69.50	70.00	70.00	885,700
Nov 8, 2024	71.00	71.25	70.25	70.75	70.75	586,000
Nov 7, 2024	69.50	71.00	69.50	70.75	70.75	525,500
Nov 6, 2024	71.25	71.25	68.50	69.50	69.50	862,000
Nov 5, 2024	70.50	71.00	70.25	70.75	70.75	680,500
Nov 4, 2024	69.25	70.75	69.25	70.25	70.25	795,800
Nov 1, 2024	67.75	69.50	67.25	69.00	69.00	1,025,700
Oct 31, 2024	65.50	68.25	65.50	67.75	67.75	1,628,100
Oct 30, 2024	66.75	66.75	64.25	65.25	65.25	1,495,200
Oct 29, 2024	66.50	67.00	66.25	66.50	66.50	300,600
Oct 28, 2024	66.00	67.25	65.75	66.00	66.00	495,000
Oct 25, 2024	66.25	66.25	66.25	66.25	66.25	-
Oct 24, 2024	65.50	67.00	65.50	66.25	66.25	455,400
Oct 22, 2024	67.00	67.00	65.50	65.50	65.50	582,700
Oct 21, 2024	66.50	67.50	66.00	66.75	66.75	646,500
Oct 18, 2024	65.50	66.25	65.25	66.00	66.00	571,800
Oct 17, 2024	66.25	67.00	65.25	65.50	65.50	837,100
Oct 16, 2024	65.25	65.25	65.25	65.25	65.25	-
Oct 15, 2024	67.75	67.75	65.00	65.25	65.25	1,077,200
Oct 11, 2024	67.75	68.50	67.25	67.25	67.25	1,523,500
Oct 10, 2024	66.25	68.50	66.25	67.25	67.25	1,355,200
Oct 9, 2024	66.50	67.25	64.25	66.25	66.25	2,716,200
Oct 8, 2024	67.75	68.00	66.50	66.50	66.50	1,545,500
Oct 7, 2024	69.25	69.25	69.25	69.25	69.25	-
Oct 4, 2024	69.50	69.75	68.75	69.25	69.25	737,600
Oct 3, 2024	71.00	71.25	68.50	68.50	68.50	1,423,200
Oct 2, 2024	72.25	72.50	70.50	71.00	71.00	885,500
Oct 1, 2024	70.75	72.50	70.50	72.00	72.00	663,700
Sep 30, 2024	71.25	71.50	70.00	70.25	70.25	977,400
Sep 27, 2024	71.75	71.75	71.75	71.75	71.75	-
Sep 26, 2024	71.00	71.75	69.75	71.75	71.75	1,696,100
Sep 25, 2024	70.75	71.50	69.75	71.00	71.00	1,186,200
Sep 24, 2024	72.50	72.50	70.25	70.75	70.75	1,542,600
Sep 23, 2024	72.75	73.50	72.00	72.00	72.00	1,327,500
Sep 20, 2024	70.25	70.25	70.25	70.25	70.25	-
Sep 19, 2024	67.75	70.75	67.75	70.25	70.25	1,783,600
Sep 18, 2024	67.00	68.75	67.00	67.50	67.50	929,900
Sep 17, 2024	68.50	68.75	66.75	67.00	67.00	1,605,800
Sep 16, 2024	68.50	69.50	67.75	68.50	68.50	1,717,300
Sep 13, 2024	69.50	69.50	68.50	68.50	68.50	2,141,600
Sep 12, 2024	71.25	71.75	69.25	69.50	69.50	1,508,800
Sep 11, 2024	72.50	72.50	70.00	71.25	71.25	1,210,600
Sep 10, 2024	72.50	73.25	72.00	72.25	72.25	1,582,400
Sep 9, 2024	72.25	72.25	72.25	72.25	72.25	-
Sep 6, 2024	73.25	73.50	72.00	72.25	72.25	1,369,100
Sep 5, 2024	73.00	73.25	71.75	72.50	72.50	1,167,200
Sep 4, 2024	71.50	73.25	70.75	72.75	72.75	1,452,400
Sep 3, 2024	70.00	70.00	70.00	70.00	70.00	-
Sep 2, 2024	71.00	71.00	69.25	70.00	70.00	1,526,400
Aug 30, 2024	73.00	73.75	70.50	70.50	70.50	2,800,200
Aug 29, 2024	71.00	74.25	71.00	72.50	72.50	4,261,900
Aug 28, 2024	70.25	71.75	69.00	71.00	71.00	4,230,900
Aug 27, 2024	72.00	72.00	70.00	70.00	70.00	1,911,400
Aug 26, 2024	72.25	72.25	70.75	71.50	71.50	1,656,900
Aug 23, 2024	74.00	74.25	71.50	71.50	71.50	3,367,200
Aug 22, 2024	74.50	75.00	73.50	74.00	74.00	2,826,800
Aug 21, 2024	74.00	75.50	72.25	75.50	75.50	3,600,400
Aug 20, 2024	79.75	82.25	73.50	74.00	74.00	8,342,200
Aug 19, 2024	91.00	91.00	91.00	91.00	91.00	-
Aug 16, 2024	92.25	92.50	90.75	91.00	91.00	1,181,500
Aug 15, 2024	98.00	98.00	98.00	98.00	98.00	-
Aug 14, 2024	96.25	98.00	95.25	98.00	98.00	1,414,500
Aug 13, 2024	96.00	96.25	94.50	96.00	96.00	1,462,700
Aug 9, 2024	95.00	96.25	95.00	96.00	96.00	799,300
Aug 8, 2024	94.00	95.00	93.75	95.00	95.00	621,500
Aug 7, 2024	90.25	95.00	90.25	93.50	93.50	986,700
Aug 6, 2024	90.25	90.25	88.50	89.50	89.50	502,400
Aug 5, 2024	90.75	91.25	87.50	88.50	88.50	891,500
Aug 2, 2024	91.75	91.75	91.75	91.75	91.75	-
Aug 1, 2024	92.00	92.50	91.75	91.75	91.75	324,200
Jul 31, 2024	91.00	92.75	91.00	91.50	91.50	601,200
Jul 30, 2024	92.75	92.75	92.75	92.75	92.75	-
Jul 26, 2024	88.50	93.00	88.50	92.75	92.75	818,400
Jul 25, 2024	89.75	91.00	88.25	88.25	88.25	533,700
Jul 24, 2024	87.50	90.75	87.50	89.75	89.75	1,163,400
Jul 23, 2024	91.50	91.75	87.25	87.25	87.25	1,560,500
Jul 19, 2024	93.25	93.25	90.75	92.00	92.00	913,400
Jul 18, 2024	93.00	94.75	92.75	93.25	93.25	1,032,400
Jul 17, 2024	94.00	95.50	92.75	93.00	93.00	638,700
Jul 16, 2024	94.75	96.50	94.75	95.00	95.00	427,800
Jul 15, 2024	97.25	97.25	97.25	97.25	97.25	-
Jul 12, 2024	97.25	97.25	97.25	97.25	97.25	-
Jul 11, 2024	98.75	98.75	96.25	97.25	97.25	1,267,600
Jul 10, 2024	99.50	99.75	97.75	98.00	98.00	596,600
Jul 9, 2024	100.00	100.00	100.00	100.00	100.00	-
Jul 8, 2024	102.00	102.00	100.00	100.00	100.00	340,200
Jul 5, 2024	100.50	103.00	100.50	102.00	102.00	275,400
Jul 4, 2024	103.00	103.00	100.00	100.00	100.00	321,700
Jul 3, 2024	102.50	102.50	100.00	102.50	102.50	404,100
Jul 2, 2024	100.50	103.00	100.00	101.00	101.00	542,400
Jul 1, 2024	100.50	101.00	99.50	100.00	100.00	593,100
Jun 28, 2024	102.00	103.50	100.50	101.50	101.50	1,014,000
Jun 27, 2024	99.00	102.00	98.75	101.50	101.50	630,100
Jun 26, 2024	101.50	101.50	101.50	101.50	101.50	-
Jun 25, 2024	101.50	101.50	101.50	101.50	101.50	-
Jun 24, 2024	101.00	101.50	99.75	101.50	101.50	494,400
Jun 21, 2024	97.50	101.50	97.50	101.50	101.50	523,400
Jun 20, 2024	99.50	99.50	97.00	97.50	97.50	769,500
Jun 19, 2024	101.00	101.00	101.00	101.00	101.00	-
Jun 18, 2024	101.00	101.00	101.00	101.00	101.00	-
Jun 17, 2024	102.00	102.50	100.00	101.00	101.00	563,900
Jun 14, 2024	103.00	103.50	100.50	101.50	101.50	690,300
Jun 13, 2024	104.50	105.00	102.50	103.00	103.00	440,800
Jun 12, 2024	103.50	105.00	102.50	103.50	103.50	468,800
Jun 11, 2024	104.50	104.50	103.00	103.00	103.00	291,900
Jun 10, 2024	105.50	106.00	103.50	103.50	103.50	431,100
Jun 7, 2024	105.50	107.50	105.50	106.00	106.00	254,900
Jun 6, 2024	106.50	106.50	105.00	105.50	105.50	252,700
Jun 5, 2024	104.50	107.50	104.00	106.50	106.50	482,100
Jun 4, 2024	104.00	106.00	102.50	105.00	105.00	838,700
May 31, 2024	104.00	104.00	104.00	104.00	104.00	-
May 30, 2024	104.00	104.00	102.50	104.00	104.00	329,200
May 29, 2024	103.50	105.00	102.50	104.50	104.50	483,900
May 28, 2024	104.00	104.00	101.50	102.00	102.00	288,900
May 27, 2024	103.50	104.50	102.50	103.00	103.00	283,400
May 24, 2024	104.50	105.00	103.00	105.00	105.00	271,400
May 23, 2024	101.00	103.50	101.00	103.00	103.00	522,100
May 21, 2024	102.00	103.00	99.75	100.50	100.50	426,300
May 20, 2024	100.00	100.00	100.00	100.00	100.00	-
May 17, 2024	102.50	104.00	100.00	100.00	100.00	792,900
May 16, 2024	97.25	97.25	97.25	97.25	97.25	-
May 15, 2024	97.25	97.25	97.25	97.25	97.25	-
May 14, 2024	99.00	106.50	96.75	97.25	97.25	2,890,100
May 13, 2024	94.75	98.50	94.00	98.50	98.50	935,500
May 10, 2024	93.25	95.50	93.25	94.75	94.75	222,300
May 9, 2024	95.75	96.00	94.00	94.00	94.00	441,700
May 8, 2024	96.00	97.00	95.25	95.50	95.50	381,900
May 7, 2024	94.50	94.50	94.50	94.50	94.50	-
May 3, 2024	97.00	97.00	94.25	94.50	94.50	432,500
May 2, 2024	97.50	97.50	97.50	97.50	97.50	-
Apr 30, 2024	98.00	98.50	95.25	97.50	97.50	1,241,000
Apr 29, 2024	98.50	99.50	96.25	98.00	98.00	755,000
Apr 26, 2024	96.75	98.75	96.00	98.50	98.50	1,120,400
Apr 25, 2024	94.00	97.00	94.00	96.75	96.75	992,000
Apr 24, 2024	2.18 Dividend
Apr 24, 2024	93.50	93.50	93.50	93.50	93.50	-
Apr 23, 2024	91.50	94.00	91.25	93.50	91.32	561,900
Apr 22, 2024	90.50	92.00	90.00	90.50	88.39	361,600
Apr 19, 2024	90.25	90.25	90.25	90.25	88.15	-
Apr 18, 2024	90.25	90.25	90.25	90.25	88.15	-
Apr 17, 2024	91.00	91.00	89.50	90.25	88.15	627,400
Apr 11, 2024	92.00	93.00	90.75	91.50	89.37	366,900
Apr 10, 2024	88.50	92.75	88.50	91.50	89.37	987,200
Apr 9, 2024	88.00	88.75	87.25	88.00	85.95	412,700
Apr 5, 2024	90.00	90.75	87.50	89.00	86.92	851,900
Apr 4, 2024	89.25	91.75	86.25	91.00	88.88	996,800
Apr 3, 2024	90.00	90.25	89.00	89.00	86.92	722,400
Apr 2, 2024	89.75	90.75	89.75	90.25	88.15	370,700
Apr 1, 2024	91.50	91.50	89.50	89.50	87.41	591,800
Mar 29, 2024	90.50	91.75	90.50	91.50	89.37	121,600
Mar 28, 2024	90.50	90.50	90.50	90.50	88.39	-
Mar 27, 2024	92.75	92.75	90.50	90.50	88.39	539,700
Mar 26, 2024	91.25	92.75	91.00	92.75	90.59	266,600
Mar 25, 2024	91.25	91.75	89.50	90.50	88.39	640,500
Mar 22, 2024	92.25	92.25	92.25	92.25	90.10	-
Mar 21, 2024	94.25	94.25	92.25	92.25	90.10	426,300
Mar 20, 2024	94.50	95.00	93.25	93.25	91.08	193,700
Mar 19, 2024	93.75	94.75	93.75	93.75	91.56	262,300
Mar 18, 2024	95.50	95.50	92.75	93.75	91.56	595,700
Mar 15, 2024	94.75	95.75	94.25	95.50	93.27	966,500
Mar 14, 2024	93.50	94.50	92.75	94.25	92.05	461,600
Mar 13, 2024	92.00	94.75	92.00	93.50	91.32	798,100
Mar 12, 2024	92.25	92.25	92.25	92.25	90.10	-
Mar 11, 2024	92.50	93.50	91.75	92.25	90.10	446,800
Mar 8, 2024	91.75	92.50	91.50	92.00	89.85	141,800
Mar 7, 2024	92.50	93.25	91.00	91.75	89.61	686,100
Mar 6, 2024	90.75	92.50	90.25	92.25	90.10	635,400
Mar 5, 2024	90.25	92.00	88.75	90.00	87.90	1,007,100
Mar 4, 2024	89.75	91.50	89.25	90.00	87.90	943,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sappe Public Company Limited (SAPPE.BK)