Sappe Public Company Ltd(TH:SAPPE)
฿30.50+0.00 (+1.67%)
TH:SAPPE
Sappe Public Company Ltd historical prices
฿30.50
At close:+0.00 (+1.67%)
Sappe Public Company Ltd (SAPPE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | +1.67% | 117,037 | 0.40 |
| Nov 09, 2026 | 30.25 | 30.50 | 30.00 | 30.50 | 30.50 | +1.67% | 74,726 | 0.26 |
| Nov 06, 2026 | 30.25 | 30.50 | 29.50 | 30.00 | 30.00 | -0.83% | 191,528 | 0.63 |
| Nov 05, 2026 | 29.75 | 30.50 | 29.75 | 30.25 | 30.25 | +0.83% | 190,124 | 0.62 |
| Nov 04, 2026 | 29.50 | 30.25 | 29.00 | 30.00 | 30.00 | +1.69% | 387,927 | 1.29 |
| Nov 03, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | +0.00% | 219,125 | 0.72 |
| Nov 02, 2026 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 341,174 | 1.13 |
| Oct 30, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | +0.00% | 269,425 | 0.88 |
| Oct 29, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 30.00 | +0.00% | 439,715 | 1.42 |
| Oct 28, 2026 | 30.00 | 30.75 | 29.75 | 30.00 | 30.00 | +0.00% | 360,106 | 1.14 |
| Oct 27, 2026 | 30.50 | 30.50 | 29.25 | 30.00 | 30.00 | -2.44% | 2,625,096 | 9.42 |
| Oct 26, 2026 | 30.50 | 30.75 | 30.00 | 30.75 | 30.75 | +0.82% | 377,399 | 1.38 |
| Oct 23, 2026 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.75 | 30.75 | 30.25 | 30.50 | 30.50 | +0.00% | 469,901 | 1.74 |
| Oct 21, 2026 | 30.75 | 31.00 | 30.25 | 30.50 | 30.50 | -1.61% | 563,416 | 2.08 |
| Oct 20, 2026 | 31.50 | 31.50 | 30.50 | 31.00 | 31.00 | -1.59% | 411,778 | 1.52 |
| Oct 19, 2026 | 31.75 | 32.00 | 31.50 | 31.50 | 31.50 | -0.79% | 59,912 | 0.21 |
| Oct 16, 2026 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | +0.00% | 131,817 | 0.39 |
| Oct 14, 2026 | 32.25 | 32.25 | 31.50 | 31.75 | 31.75 | -1.55% | 259,325 | 0.76 |
| Oct 13, 2026 | 32.25 | 32.25 | 31.50 | 32.25 | 32.25 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 32.00 | 32.25 | 31.50 | 32.25 | 32.25 | +0.78% | 302,251 | 0.86 |
| Oct 09, 2026 | 30.75 | 32.25 | 30.75 | 32.00 | 32.00 | +4.92% | 485,286 | 1.37 |
| Oct 08, 2026 | 30.50 | 30.75 | 30.50 | 30.50 | 30.50 | +0.00% | 99,739 | 0.27 |
| Oct 07, 2026 | 30.75 | 30.75 | 30.25 | 30.50 | 30.50 | -0.81% | 277,852 | 0.72 |
| Oct 06, 2026 | 31.25 | 31.50 | 30.75 | 30.75 | 30.75 | -1.60% | 108,169 | 0.28 |
| Oct 05, 2026 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | +0.00% | 56,811 | 0.14 |
| Oct 02, 2026 | 31.00 | 31.50 | 31.00 | 31.25 | 31.25 | +0.00% | 41,025 | 0.10 |
| Oct 01, 2026 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | +0.81% | 112,103 | 0.26 |
| Sep 30, 2026 | 31.75 | 31.75 | 30.50 | 31.00 | 31.00 | -2.36% | 366,452 | 0.84 |
| Sep 29, 2026 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | +0.79% | 261,795 | 0.60 |
| Sep 28, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | +0.00% | 83,904 | 0.19 |
| Sep 25, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 131,281 | 0.28 |
| Sep 24, 2026 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | +0.79% | 281,921 | 0.60 |
| Sep 23, 2026 | 32.50 | 32.75 | 31.75 | 31.75 | 31.75 | -1.55% | 719,446 | 1.54 |
| Sep 22, 2026 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | +0.00% | 117,525 | 0.24 |
| Sep 21, 2026 | 32.75 | 32.75 | 32.25 | 32.25 | 32.25 | -0.77% | 102,662 | 0.20 |
| Sep 18, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 106,917 | 0.21 |
| Sep 17, 2026 | 32.25 | 33.00 | 32.25 | 33.00 | 33.00 | +1.54% | 243,713 | 0.47 |
| Sep 16, 2026 | 32.50 | 33.00 | 32.50 | 32.50 | 32.50 | -0.76% | 66,755 | 0.13 |
| Sep 15, 2026 | 33.00 | 33.00 | 32.25 | 32.75 | 32.75 | -0.76% | 276,225 | 0.53 |
| Sep 14, 2026 | 32.75 | 33.25 | 32.75 | 33.00 | 33.00 | +0.00% | 95,126 | 0.18 |
| Sep 11, 2026 | 33.25 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 75,315 | 0.14 |
| Sep 10, 2026 | 33.25 | 33.75 | 33.25 | 33.50 | 33.50 | -0.74% | 62,243 | 0.11 |
| Sep 09, 2026 | 33.75 | 34.00 | 33.00 | 33.75 | 33.75 | +0.00% | 321,675 | 0.59 |
| Sep 08, 2026 | 34.50 | 34.50 | 33.50 | 33.75 | 33.75 | -2.17% | 246,589 | 0.45 |
| Sep 07, 2026 | 34.50 | 34.75 | 34.00 | 34.50 | 34.50 | +0.00% | 154,315 | 0.28 |
| Sep 04, 2026 | 34.25 | 34.75 | 33.75 | 34.50 | 34.50 | +1.47% | 118,547 | 0.22 |
| Sep 03, 2026 | 33.75 | 34.25 | 33.50 | 34.00 | 34.00 | +0.74% | 234,172 | 0.43 |
| Sep 02, 2026 | 33.50 | 33.75 | 32.75 | 33.75 | 33.75 | +0.75% | 460,382 | 0.85 |
