Sunsweet Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.060	2.060	2.020	2.020	2.020	67,907
2026-10-19	2.020	2.060	2.020	2.060	2.060	102,212
2026-10-15	2.000	2.040	2.000	2.040	2.040	202,800
2026-10-14	2.000	2.040	2.000	2.020	2.020	197,100
2026-10-12	2.000	2.060	2.000	2.040	2.040	238,500
2026-10-09	2.040	2.060	2.000	2.040	2.040	1,107,873
2026-10-08	2.080	2.100	2.040	2.040	2.040	614,150
2026-10-07	2.080	2.120	2.080	2.120	2.120	183,681
2026-10-06	2.040	2.100	2.040	2.080	2.080	220,402
2026-10-05	2.120	2.120	2.040	2.080	2.080	869,722
2026-10-02	2.100	2.120	2.080	2.120	2.120	102,700
2026-10-01	2.080	2.120	2.080	2.100	2.100	237,103
2026-09-30	2.160	2.180	2.080	2.080	2.080	1,591,600
2026-09-29	2.180	2.200	2.140	2.160	2.160	950,100
2026-09-28	2.180	2.200	2.180	2.200	2.200	131,300
2026-09-25	2.200	2.200	2.160	2.180	2.180	280,930
2026-09-24	2.200	2.200	2.180	2.180	2.180	656,702
2026-09-23	2.200	2.220	2.180	2.200	2.200	372,320
2026-09-22	2.200	2.240	2.180	2.200	2.200	389,210
2026-09-21	2.220	2.220	2.200	2.220	2.220	194,631
2026-09-18	2.200	2.240	2.200	2.220	2.220	166,985
2026-09-17	2.180	2.240	2.180	2.200	2.200	155,605
2026-09-16	2.240	2.240	2.160	2.180	2.180	496,274
2026-09-15	2.220	2.240	2.200	2.220	2.220	90,915
2026-09-14	2.240	2.240	2.200	2.220	2.220	715,185
2026-09-11	2.260	2.260	2.240	2.260	2.260	273,302
2026-09-10	2.240	2.280	2.240	2.260	2.260	216,922
2026-09-09	2.300	2.300	2.220	2.240	2.240	312,499
2026-09-08	2.220	2.300	2.200	2.280	2.280	1,053,687
2026-09-07	2.220	2.220	2.200	2.220	2.220	438,613
2026-09-04	2.220	2.240	2.200	2.240	2.240	369,487
2026-09-03	2.220	2.260	2.200	2.220	2.220	289,068
2026-09-02	2.260	2.280	2.200	2.200	2.200	967,620
2026-09-01	2.320	2.320	2.260	2.260	2.260	631,021
2026-08-31	2.300	2.320	2.280	2.300	2.300	241,120
2026-08-28	2.320	2.320	2.260	2.280	2.280	760,134
2026-08-27	2.280	2.320	2.280	2.300	2.300	396,736
2026-08-26	2.300	2.320	2.280	2.320	2.320	562,645
2026-08-25	2.280	2.300	2.260	2.300	2.300	353,295
2026-08-24	2.300	2.300	2.260	2.280	2.280	877,130
2026-08-21	2.360	2.360	2.300	2.300	2.300	789,431
2026-08-20	2.340	2.380	2.300	2.320	2.320	809,436
2026-08-19	2.320	2.360	2.300	2.340	2.340	304,570
2026-08-18	2.300	2.360	2.300	2.340	2.340	441,104
2026-08-17	2.300	2.380	2.300	2.360	2.360	104,636
2026-08-14	2.380	2.400	2.280	2.300	2.300	2,476,660
2026-08-13	2.400	2.420	2.360	2.380	2.380	1,195,010
2026-08-11	2.460	2.500	2.380	2.400	2.400	1,944,794
2026-08-10	2.600	2.620	2.560	2.580	2.580	454,266
2026-08-07	2.580	2.600	2.540	2.560	2.560	499,850
2026-08-06	2.660	2.660	2.580	2.580	2.580	514,961
2026-08-05	2.620	2.680	2.620	2.660	2.660	295,517
2026-08-04	2.600	2.660	2.600	2.640	2.640	767,707
2026-08-03	2.560	2.600	2.540	2.600	2.600	602,764
2026-07-31	2.500	2.600	2.440	2.560	2.560	621,345
2026-07-30	2.460	2.500	2.440	2.480	2.480	431,101
2026-07-27	2.540	2.540	2.500	2.540	2.540	242,387
2026-07-24	2.540	2.540	2.480	2.540	2.540	295,879
2026-07-23	2.460	2.580	2.460	2.520	2.520	1,056,829
2026-07-22	2.500	2.520	2.460	2.460	2.460	764,946

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0500 THB
2025-08-27	0.1000 THB
2025-04-29	0.1000 THB
2024-11-20	0.1500 THB
2024-04-29	0.4200 THB
2023-08-23	0.1000 THB
2023-04-27	0.1000 THB
2022-11-23	0.0150 THB
2022-04-27	0.1150 THB
2021-08-20	0.1000 THB
2021-04-27	0.0750 THB
2020-08-21	0.0500 THB
2019-04-30	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.