SET · SAPPE · stock
Sappe Public Company Limited (SAPPE) stock price history
Every SET trading session of Sappe Public Company Limited from Jun 25, 2014 to Nov 13, 2026: 2,988 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAPPE adjusted close, 2014 to 2026
- THB 94.58
- All time high, 2024
- THB 36.25
- 52 week high, THB 26.90 low
- 2,988
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SAPPE key facts
- Sappe Public Company Limited (SAPPE) closed at THB 30.25 on Nov 13, 2026 on SET.
- SAPPE's all time high close is THB 94.58, set on Jun 5, 2024; its all time low close is THB 9.38 on Dec 9, 2015.
- SAPPE's 52 week range is THB 26.90 to THB 36.25.
- SAPPE returned -5.8% over the year to Nov 13, 2026 and +35.9% over five years.
- Over ten years SAPPE returned +28%, +2.5% a year compounded.
- SAPPE's deepest drawdown was -72.1% from Jun 5, 2024 to Jun 23, 2025.
- DataCedar holds 2,988 daily sessions of SAPPE history from Jun 25, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAPPE price chart, 2014 to 2026
SAPPE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -12.9% |
| 6 months | +2.5% |
| Year to date | +4.2% |
| 1 year | -5.8% |
| 3 years | -54.3% |
| 5 years | +35.9% |
| 10 years | +28.3% |
| Since Jun 25, 2014 | +65.5% |
| Compound annual growth, 12.4 years | +4.2% |
SAPPE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 94.58 on Jun 5, 2024
- All time low close
- THB 9.38 on Dec 9, 2015
- 52 week high
- THB 36.25 on Aug 27, 2026
- 52 week low
- THB 26.90 on Mar 9, 2026
- Deepest drawdown
- -72.1% from Jun 5, 2024 to Jun 23, 2025, not yet recovered
- Best single session
- +21.4% on Aug 17, 2016
- Worst single session
- -18.7% on Aug 20, 2024
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2023, +101%
- Worst calendar year
- 2025, -52%
SAPPE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 25, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 29.26 | THB 36.25 | THB 26.90 | THB 30.25 | +4.2% | 73.4M | 213 |
| 2025 | THB 60.39 | THB 60.61 | THB 25.96 | THB 29.03 | -51.8% | 212.6M | 241 |
| 2024 | THB 77.20 | THB 95.47 | THB 57.06 | THB 60.17 | -19.8% | 210.2M | 241 |
| 2023 | THB 38.47 | THB 86.52 | THB 31.28 | THB 75.03 | +100.6% | 204.2M | 233 |
| 2022 | THB 21.44 | THB 40.79 | THB 19.36 | THB 37.41 | +74.5% | 323.4M | 241 |
| 2021 | THB 15.06 | THB 24.32 | THB 14.98 | THB 21.44 | +41.6% | 527.7M | 241 |
| 2020 | THB 14.90 | THB 19.22 | THB 9.01 | THB 15.14 | +2.2% | 198.4M | 240 |
| 2019 | THB 9.78 | THB 20.48 | THB 9.78 | THB 14.82 | +50.4% | 140.6M | 242 |
| 2018 | THB 18.51 | THB 21.22 | THB 9.71 | THB 9.85 | -47.8% | 203.8M | 241 |
| 2017 | THB 21.70 | THB 23.75 | THB 15.30 | THB 18.86 | -13.1% | 238.9M | 242 |
| 2016 | THB 11.57 | THB 26.32 | THB 9.71 | THB 21.70 | +85.4% | 818.6M | 243 |
| 2015 | THB 21.73 | THB 25.68 | THB 9.38 | THB 11.70 | -46.1% | 198.4M | 243 |
| 2014 | THB 16.79 | THB 29.47 | THB 15.61 | THB 21.73 | n/a | 818.5M | 127 |
SAPPE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 30.25 | +0.8% |
| October 2026 | THB 30.00 | -3.2% |
| September 2026 | THB 31.00 | -11.4% |
| August 2026 | THB 35.00 | +0.7% |
| July 2026 | THB 34.75 | +5.3% |
| June 2026 | THB 33.00 | +10.9% |
| May 2026 | THB 29.75 | +0.8% |
| April 2026 | THB 29.50 | 0.0% |
| March 2026 | THB 29.50 | -8.8% |
| February 2026 | THB 32.33 | +3.8% |
| January 2026 | THB 31.15 | +7.3% |
| December 2025 | THB 29.03 | -6.1% |
About the SAPPE data
Daily bars. 2,988 sessions from Jun 25, 2014 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASAPPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SAMTEL Samart Telcoms Public Company Limited
- SAMTEL-R Samart Telcoms Public Company Limited
- SANKO Sanko Diecasting (Thailand) Public Company Limited
- SANKO-R Sanko Diecasting (Thailand) Public Company Limited
- SAPPE-R Sappe Public Company Limited
- SAT Somboon Advance Technology Public Company Limited
- SAT-R Somboon Advance Technology Public Company Limited
- SAUCE Thaitheparos Public Company Limited
Common questions
SAPPE share price history
