Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	5.500	5.600	5.450	5.500	3.801	2,208,976
2024-01-26	5.500	5.600	5.450	5.450	3.767	1,189,146
2024-01-25	5.500	5.600	5.450	5.500	3.801	1,352,900
2024-01-24	5.350	5.600	5.350	5.500	3.801	3,246,283
2024-01-23	5.700	5.800	5.300	5.300	3.663	8,808,269
2024-01-22	5.600	5.800	5.550	5.650	3.905	4,393,655
2024-01-19	5.450	5.650	5.450	5.550	3.836	5,977,225
2024-01-18	5.400	5.450	5.300	5.400	3.732	2,138,264
2024-01-17	5.350	5.500	5.300	5.400	3.732	4,272,473
2024-01-16	5.400	5.450	5.300	5.350	3.698	3,465,077
2024-01-15	5.100	5.450	5.050	5.400	3.732	9,503,378
2024-01-12	5.100	5.200	5.050	5.050	3.490	1,403,348
2024-01-11	5.250	5.300	5.050	5.050	3.490	2,033,636
2024-01-10	5.100	5.200	5.050	5.200	3.594	2,211,276
2024-01-09	5.200	5.350	5.150	5.150	3.559	6,727,419
2024-01-08	4.920	5.200	4.920	5.150	3.559	8,193,328
2024-01-05	5.000	5.050	4.940	4.940	3.414	3,278,600
2024-01-04	4.840	5.050	4.840	4.980	3.442	6,481,610
2024-01-03	4.780	4.900	4.780	4.840	3.345	3,767,641
2024-01-02	4.820	4.880	4.780	4.800	3.318	1,261,442
2023-12-28	4.840	4.840	4.740	4.800	3.318	592,753
2023-12-27	4.800	4.840	4.740	4.780	3.304	1,139,643
2023-12-26	4.860	4.860	4.760	4.760	3.290	1,004,657
2023-12-25	4.880	4.900	4.820	4.860	3.359	507,701
2023-12-22	4.880	4.880	4.800	4.820	3.331	1,245,276
2023-12-21	4.820	4.920	4.820	4.820	3.331	2,048,293
2023-12-20	4.760	4.900	4.760	4.800	3.318	1,926,075
2023-12-19	4.760	4.800	4.720	4.760	3.290	742,685
2023-12-18	4.740	4.860	4.740	4.760	3.290	905,746
2023-12-15	4.580	4.840	4.580	4.720	3.262	2,675,588
2023-12-14	4.560	4.620	4.560	4.560	3.152	1,068,124
2023-12-13	4.600	4.620	4.520	4.520	3.124	1,282,449
2023-12-12	4.740	4.760	4.600	4.600	3.179	1,534,457
2023-12-08	4.820	4.860	4.740	4.740	3.276	723,076
2023-12-07	4.800	4.840	4.760	4.820	3.331	824,853
2023-12-06	4.700	4.860	4.700	4.780	3.304	2,000,595
2023-12-04	4.680	4.760	4.660	4.680	3.235	1,480,349
2023-12-01	4.660	4.700	4.600	4.660	3.221	851,406
2023-11-30	4.760	4.760	4.620	4.620	3.193	2,042,872
2023-11-29	4.800	4.840	4.720	4.720	3.262	1,166,470
2023-11-28	4.700	4.820	4.700	4.820	3.331	1,655,734
2023-11-27	4.780	4.800	4.660	4.680	3.235	2,391,325
2023-11-24	5.050	5.050	4.780	4.780	3.304	5,744,729
2023-11-23	4.960	5.050	4.920	5.000	3.456	3,638,043
2023-11-22	4.960	4.980	4.880	4.920	3.401	1,769,717
2023-11-21	5.000	5.050	4.940	4.940	3.414	3,013,580
2023-11-20	4.880	5.050	4.840	4.980	3.442	5,225,530
2023-11-17	4.780	4.920	4.760	4.880	3.373	1,720,289
2023-11-16	4.840	4.920	4.740	4.780	3.304	2,275,386
2023-11-15	4.760	4.900	4.720	4.840	3.345	3,573,162
2023-11-14	4.640	4.720	4.640	4.680	3.235	1,358,791
2023-11-13	4.860	4.860	4.640	4.640	3.207	3,389,425
2023-11-10	4.780	4.980	4.780	4.820	3.331	6,820,009
2023-11-09	4.780	5.000	4.680	4.840	3.345	17,099,287
2023-11-08	4.500	4.580	4.500	4.580	3.166	654,720
2023-11-07	4.500	4.540	4.440	4.520	3.124	636,552
2023-11-06	4.540	4.580	4.440	4.460	3.083	841,006
2023-11-03	4.640	4.640	4.520	4.540	3.138	961,631
2023-11-02	4.460	4.580	4.460	4.580	3.166	671,569
2023-11-01	4.400	4.460	4.400	4.460	3.083	266,280

← NewerPage 12 of 21 · 1,217 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.