SET · SAPPE-R · stock
Sappe Public Company Limited (SAPPE-R) stock price history
Every SET trading session of Sappe Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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-R adjusted close, 2017 to 2026
- THB 81.11
- All time high, 2024
- THB 36.72
- 52 week high, THB 27.07 low
- 2,309
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SAPPE-R key facts
- Sappe Public Company Limited (SAPPE-R) closed at THB 31.79 on Sep 28, 2026 on SET.
- SAPPE-R's all time high close is THB 81.11, set on Apr 24, 2024; its all time low close is THB 10.24 on Mar 20, 2020.
- SAPPE-R's 52 week range is THB 27.07 to THB 36.72.
- SAPPE-R returned -1.0% over the year to Sep 28, 2026 and +50.4% over five years.
- Since Apr 3, 2017 SAPPE-R returned +81%, +6.5% a year compounded.
- SAPPE-R's deepest drawdown was -66.7% from Nov 18, 2024 to Jul 1, 2025.
- DataCedar holds 2,309 daily sessions of SAPPE-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAPPE-R price chart, 2017 to 2026
SAPPE-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | +6.1% |
| 6 months | +12.7% |
| Year to date | -8.1% |
| 1 year | -1.0% |
| 3 years | -59.9% |
| 5 years | +50.4% |
| 10 years | n/a |
| Since Apr 3, 2017 | +81.4% |
| Compound annual growth, 9.5 years | +6.5% |
SAPPE-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 81.11 on Apr 24, 2024
- All time low close
- THB 10.24 on Mar 20, 2020
- 52 week high
- THB 36.72 on Oct 16, 2025
- 52 week low
- THB 27.07 on Mar 10, 2026
- Deepest drawdown
- -66.7% from Nov 18, 2024 to Jul 1, 2025, not yet recovered
- Best single session
- +36.3% on Mar 17, 2021
- Worst single session
- -28.7% on Apr 5, 2019
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2023, +115%
- Worst calendar year
- 2025, -44%
SAPPE-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 34.60 | THB 36.25 | THB 27.07 | THB 31.79 | -8.1% | 3.9M | 186 |
| 2025 | THB 61.85 | THB 61.85 | THB 26.84 | THB 34.60 | -44.1% | 24.4M | 242 |
| 2024 | THB 79.19 | THB 81.11 | THB 58.17 | THB 61.85 | -21.9% | 4.2M | 243 |
| 2023 | THB 36.85 | THB 80.25 | THB 30.98 | THB 79.19 | +114.9% | 13.5M | 243 |
| 2022 | THB 21.35 | THB 40.40 | THB 19.19 | THB 36.85 | +72.6% | 45.3M | 241 |
| 2021 | THB 15.89 | THB 24.09 | THB 15.89 | THB 21.35 | +34.3% | 29.3M | 241 |
| 2020 | THB 14.74 | THB 18.57 | THB 10.11 | THB 15.89 | +7.9% | 17.1M | 243 |
| 2019 | THB 18.96 | THB 20.11 | THB 13.36 | THB 14.74 | -22.3% | 6.6M | 244 |
| 2018 | THB 18.51 | THB 21.03 | THB 14.61 | THB 18.96 | +4.3% | 14.6M | 245 |
| 2017 | THB 17.53 | THB 23.02 | THB 15.37 | THB 18.18 | n/a | 4.4M | 181 |
SAPPE-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 31.79 | -10.8% |
| August 2026 | THB 35.63 | +18.9% |
| July 2026 | THB 29.97 | 0.0% |
| June 2026 | THB 29.97 | 0.0% |
| May 2026 | THB 29.97 | 0.0% |
| April 2026 | THB 29.97 | +6.2% |
| March 2026 | THB 28.22 | -15.1% |
| February 2026 | THB 33.23 | +8.4% |
| January 2026 | THB 30.66 | -11.4% |
| December 2025 | THB 34.60 | 0.0% |
| November 2025 | THB 34.60 | 0.0% |
| October 2025 | THB 34.60 | +4.7% |
About the SAPPE-R data
Daily bars. 2,309 sessions from Apr 3, 2017 to Sep 28, 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 Sep 29, 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 Apr 3, 2017, 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/SAPPE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SAMTEL-R Samart Telcoms Public Company Limited
- SANKO Sanko Diecasting (Thailand) Public Company Limited
- SANKO-R Sanko Diecasting (Thailand) Public Company Limited
- SAPPE Sappe Public Company Limited
- SAT Somboon Advance Technology Public Company Limited
- SAT-R Somboon Advance Technology Public Company Limited
- SAUCE Thaitheparos Public Company Limited
- SAUCE-R Thaitheparos Public Company Limited
Common questions
SAPPE-R share price history
