Sunsweet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.150 | 5.150 | 4.820 | 4.840 | 4.301 | 6,921,563 |
| 2024-04-29 | 5.200 | 5.400 | 5.050 | 5.050 | 4.488 | 9,562,630 |
| 2024-04-26 | 6.050 | 6.400 | 6.000 | 6.300 | 4.354 | 16,809,006 |
| 2024-04-25 | 6.000 | 6.050 | 5.950 | 6.050 | 4.181 | 2,115,619 |
| 2024-04-24 | 6.100 | 6.100 | 5.900 | 6.000 | 4.147 | 4,125,075 |
| 2024-04-23 | 6.100 | 6.200 | 6.000 | 6.050 | 4.181 | 4,378,673 |
| 2024-04-22 | 6.100 | 6.150 | 6.000 | 6.050 | 4.181 | 5,698,581 |
| 2024-04-19 | 5.800 | 6.000 | 5.750 | 5.950 | 4.112 | 3,323,974 |
| 2024-04-18 | 5.800 | 6.000 | 5.750 | 5.950 | 4.112 | 4,515,196 |
| 2024-04-17 | 5.800 | 5.800 | 5.700 | 5.800 | 4.009 | 1,951,560 |
| 2024-04-11 | 5.900 | 5.950 | 5.800 | 5.850 | 4.043 | 2,350,353 |
| 2024-04-10 | 5.750 | 5.950 | 5.700 | 5.900 | 4.078 | 3,403,881 |
| 2024-04-09 | 5.600 | 5.750 | 5.600 | 5.700 | 3.940 | 2,029,633 |
| 2024-04-05 | 5.550 | 5.650 | 5.550 | 5.600 | 3.870 | 827,406 |
| 2024-04-04 | 5.550 | 5.650 | 5.400 | 5.650 | 3.905 | 1,543,771 |
| 2024-04-03 | 5.600 | 5.650 | 5.500 | 5.500 | 3.801 | 1,461,493 |
| 2024-04-02 | 5.600 | 5.650 | 5.550 | 5.600 | 3.870 | 1,189,067 |
| 2024-04-01 | 5.700 | 5.700 | 5.600 | 5.600 | 3.870 | 1,075,029 |
| 2024-03-29 | 5.650 | 5.700 | 5.600 | 5.600 | 3.870 | 1,047,603 |
| 2024-03-28 | 5.750 | 5.800 | 5.600 | 5.650 | 3.905 | 2,213,660 |
| 2024-03-27 | 5.700 | 5.750 | 5.600 | 5.750 | 3.974 | 2,060,660 |
| 2024-03-26 | 5.550 | 5.650 | 5.500 | 5.650 | 3.905 | 2,102,812 |
| 2024-03-25 | 5.600 | 5.700 | 5.550 | 5.600 | 3.870 | 2,914,729 |
| 2024-03-22 | 5.800 | 5.800 | 5.600 | 5.600 | 3.870 | 4,380,446 |
| 2024-03-21 | 5.850 | 5.900 | 5.700 | 5.800 | 4.009 | 3,168,692 |
| 2024-03-20 | 6.000 | 6.000 | 5.800 | 5.800 | 4.009 | 3,617,285 |
| 2024-03-19 | 5.950 | 6.000 | 5.850 | 5.950 | 4.112 | 2,254,562 |
| 2024-03-18 | 5.950 | 6.050 | 5.850 | 5.900 | 4.078 | 5,797,478 |
| 2024-03-15 | 5.950 | 6.200 | 5.850 | 5.900 | 4.078 | 12,636,185 |
| 2024-03-14 | 5.850 | 6.000 | 5.800 | 5.950 | 4.112 | 2,942,508 |
| 2024-03-13 | 5.950 | 5.950 | 5.800 | 5.800 | 4.009 | 3,005,521 |
| 2024-03-12 | 5.950 | 6.100 | 5.850 | 5.900 | 4.078 | 4,124,434 |
| 2024-03-11 | 6.000 | 6.050 | 5.900 | 5.900 | 4.078 | 1,910,833 |
| 2024-03-08 | 5.950 | 6.150 | 5.950 | 5.950 | 4.112 | 5,986,107 |
| 2024-03-07 | 6.000 | 6.050 | 5.750 | 5.900 | 4.078 | 5,414,523 |
| 2024-03-06 | 6.000 | 6.050 | 5.900 | 5.950 | 4.112 | 4,664,822 |
| 2024-03-05 | 5.750 | 6.100 | 5.700 | 6.000 | 4.147 | 7,627,522 |
| 2024-03-04 | 5.800 | 5.850 | 5.650 | 5.750 | 3.974 | 2,589,841 |
| 2024-03-01 | 5.850 | 6.000 | 5.750 | 5.750 | 3.974 | 4,777,371 |
| 2024-02-29 | 5.950 | 6.000 | 5.700 | 5.800 | 4.009 | 5,119,335 |
| 2024-02-28 | 6.050 | 6.100 | 5.900 | 5.900 | 4.078 | 4,608,369 |
| 2024-02-27 | 6.150 | 6.350 | 5.950 | 6.000 | 4.147 | 12,092,825 |
| 2024-02-23 | 5.700 | 6.300 | 5.700 | 6.100 | 4.216 | 24,170,540 |
| 2024-02-22 | 5.550 | 5.550 | 5.350 | 5.350 | 3.698 | 3,586,920 |
| 2024-02-21 | 5.550 | 5.600 | 5.500 | 5.500 | 3.801 | 1,499,425 |
| 2024-02-20 | 5.600 | 5.700 | 5.500 | 5.500 | 3.801 | 2,131,454 |
| 2024-02-19 | 5.550 | 5.750 | 5.550 | 5.600 | 3.870 | 5,527,662 |
| 2024-02-16 | 5.550 | 5.600 | 5.450 | 5.600 | 3.870 | 4,201,515 |
| 2024-02-15 | 5.400 | 5.550 | 5.350 | 5.500 | 3.801 | 1,737,141 |
| 2024-02-14 | 5.250 | 5.400 | 5.250 | 5.400 | 3.732 | 775,320 |
| 2024-02-13 | 5.400 | 5.400 | 5.250 | 5.300 | 3.663 | 893,763 |
| 2024-02-12 | 5.500 | 5.500 | 5.400 | 5.400 | 3.732 | 1,113,600 |
| 2024-02-09 | 5.250 | 5.450 | 5.200 | 5.450 | 3.767 | 1,924,538 |
| 2024-02-08 | 5.400 | 5.400 | 5.200 | 5.200 | 3.594 | 2,119,510 |
| 2024-02-07 | 5.450 | 5.500 | 5.350 | 5.350 | 3.698 | 874,692 |
| 2024-02-06 | 5.350 | 5.450 | 5.350 | 5.400 | 3.732 | 993,364 |
| 2024-02-05 | 5.500 | 5.500 | 5.350 | 5.350 | 3.698 | 2,208,132 |
| 2024-02-02 | 5.450 | 5.600 | 5.450 | 5.500 | 3.801 | 2,944,465 |
| 2024-02-01 | 5.450 | 5.500 | 5.400 | 5.400 | 3.732 | 1,252,293 |
| 2024-01-31 | 5.450 | 5.500 | 5.350 | 5.450 | 3.767 | 2,210,829 |
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.