Sunsweet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.760 | 3.980 | 3.700 | 3.960 | 3.519 | 1,298,141 |
| 2024-07-26 | 3.560 | 3.740 | 3.560 | 3.700 | 3.288 | 64,508,340 |
| 2024-07-25 | 3.540 | 3.580 | 3.540 | 3.560 | 3.164 | 275,372 |
| 2024-07-24 | 3.560 | 3.640 | 3.540 | 3.600 | 3.199 | 412,244 |
| 2024-07-23 | 3.760 | 3.760 | 3.580 | 3.600 | 3.199 | 939,175 |
| 2024-07-19 | 3.760 | 3.760 | 3.700 | 3.700 | 3.288 | 5,690,840 |
| 2024-07-18 | 3.780 | 3.800 | 3.760 | 3.760 | 3.341 | 404,081 |
| 2024-07-17 | 3.840 | 3.840 | 3.760 | 3.760 | 3.341 | 815,555 |
| 2024-07-16 | 3.940 | 3.940 | 3.780 | 3.820 | 3.395 | 1,263,569 |
| 2024-07-15 | 4.000 | 4.000 | 3.900 | 3.900 | 3.466 | 1,200,173 |
| 2024-07-12 | 3.960 | 4.000 | 3.940 | 3.980 | 3.537 | 811,381 |
| 2024-07-11 | 4.000 | 4.000 | 3.960 | 3.960 | 3.519 | 359,036 |
| 2024-07-10 | 4.040 | 4.040 | 3.940 | 3.960 | 3.519 | 930,793 |
| 2024-07-09 | 4.000 | 4.020 | 3.980 | 4.000 | 3.555 | 472,631 |
| 2024-07-08 | 4.000 | 4.000 | 3.960 | 3.980 | 3.537 | 434,372 |
| 2024-07-05 | 4.000 | 4.000 | 3.960 | 3.980 | 3.537 | 491,993 |
| 2024-07-04 | 4.000 | 4.020 | 3.960 | 3.960 | 3.519 | 374,472 |
| 2024-07-03 | 4.000 | 4.000 | 3.940 | 3.980 | 3.537 | 725,685 |
| 2024-07-02 | 4.020 | 4.020 | 3.960 | 3.960 | 3.519 | 946,032 |
| 2024-07-01 | 4.060 | 4.060 | 4.000 | 4.000 | 3.555 | 257,562 |
| 2024-06-28 | 4.080 | 4.080 | 4.020 | 4.040 | 3.590 | 372,244 |
| 2024-06-27 | 4.100 | 4.100 | 4.040 | 4.060 | 3.608 | 387,766 |
| 2024-06-26 | 4.120 | 4.120 | 4.080 | 4.100 | 3.643 | 643,128 |
| 2024-06-25 | 4.080 | 4.120 | 4.060 | 4.100 | 3.643 | 849,801 |
| 2024-06-24 | 4.080 | 4.080 | 4.020 | 4.080 | 3.626 | 379,969 |
| 2024-06-21 | 3.980 | 4.100 | 3.980 | 4.080 | 3.626 | 844,898 |
| 2024-06-20 | 3.940 | 4.000 | 3.920 | 4.000 | 3.555 | 367,074 |
| 2024-06-19 | 4.000 | 4.000 | 3.900 | 3.940 | 3.501 | 784,380 |
| 2024-06-18 | 3.980 | 4.040 | 3.900 | 3.940 | 3.501 | 974,539 |
| 2024-06-17 | 4.000 | 4.040 | 3.900 | 3.980 | 3.537 | 2,211,966 |
| 2024-06-14 | 4.020 | 4.020 | 3.980 | 4.000 | 3.555 | 692,719 |
| 2024-06-13 | 4.020 | 4.040 | 4.000 | 4.020 | 3.572 | 275,412 |
| 2024-06-12 | 4.080 | 4.080 | 4.000 | 4.020 | 3.572 | 1,329,507 |
| 2024-06-11 | 4.040 | 4.080 | 4.040 | 4.060 | 3.608 | 431,542 |
| 2024-06-10 | 4.060 | 4.080 | 4.020 | 4.040 | 3.590 | 1,030,489 |
| 2024-06-07 | 4.060 | 4.100 | 4.040 | 4.060 | 3.608 | 501,362 |
| 2024-06-06 | 4.180 | 4.180 | 4.040 | 4.040 | 3.590 | 2,381,677 |
| 2024-06-05 | 4.080 | 4.220 | 4.080 | 4.160 | 3.697 | 2,840,214 |
| 2024-06-04 | 4.060 | 4.120 | 4.060 | 4.080 | 3.626 | 1,164,084 |
| 2024-05-31 | 4.080 | 4.140 | 4.060 | 4.060 | 3.608 | 1,316,640 |
| 2024-05-30 | 4.120 | 4.140 | 4.060 | 4.080 | 3.626 | 1,872,946 |
| 2024-05-29 | 4.200 | 4.200 | 4.100 | 4.120 | 3.661 | 2,140,643 |
| 2024-05-28 | 4.140 | 4.240 | 4.140 | 4.200 | 3.732 | 1,661,556 |
| 2024-05-27 | 4.120 | 4.180 | 4.080 | 4.140 | 3.679 | 1,467,330 |
| 2024-05-24 | 4.080 | 4.160 | 4.000 | 4.140 | 3.679 | 5,163,459 |
| 2024-05-23 | 4.200 | 4.240 | 4.140 | 4.160 | 3.697 | 1,586,546 |
| 2024-05-21 | 4.300 | 4.300 | 4.180 | 4.200 | 3.732 | 2,347,817 |
| 2024-05-20 | 4.360 | 4.360 | 4.260 | 4.280 | 3.803 | 1,539,511 |
| 2024-05-17 | 4.200 | 4.380 | 4.200 | 4.320 | 3.839 | 3,834,830 |
| 2024-05-16 | 4.160 | 4.240 | 4.160 | 4.200 | 3.732 | 1,631,200 |
| 2024-05-15 | 4.180 | 4.240 | 4.140 | 4.160 | 3.697 | 2,616,430 |
| 2024-05-14 | 4.000 | 4.180 | 3.960 | 4.160 | 3.697 | 4,295,824 |
| 2024-05-13 | 4.140 | 4.200 | 3.920 | 4.000 | 3.555 | 7,936,918 |
| 2024-05-10 | 4.220 | 4.320 | 4.080 | 4.120 | 3.661 | 12,260,030 |
| 2024-05-09 | 4.780 | 4.840 | 4.660 | 4.680 | 4.159 | 2,602,569 |
| 2024-05-08 | 4.720 | 4.780 | 4.700 | 4.760 | 4.230 | 1,526,094 |
| 2024-05-07 | 4.680 | 4.800 | 4.680 | 4.720 | 4.194 | 2,338,030 |
| 2024-05-03 | 4.580 | 4.760 | 4.580 | 4.660 | 4.141 | 4,840,849 |
| 2024-05-02 | 4.840 | 4.840 | 4.520 | 4.540 | 4.034 | 7,634,733 |
| 2024-04-30 | 5.150 | 5.150 | 4.820 | 4.840 | 4.301 | 6,921,563 |
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.