Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.480	4.500	4.400	4.420	3.055	940,647
2023-10-30	4.500	4.520	4.360	4.480	3.096	1,243,616
2023-10-27	4.480	4.500	4.360	4.480	3.096	1,251,212
2023-10-26	4.660	4.660	4.460	4.460	3.083	2,377,801
2023-10-25	4.680	4.780	4.660	4.660	3.221	1,067,066
2023-10-24	4.780	4.780	4.640	4.660	3.221	1,672,741
2023-10-20	4.840	4.880	4.740	4.740	3.276	1,530,025
2023-10-19	4.900	4.940	4.800	4.880	3.373	1,143,651
2023-10-18	4.800	5.100	4.760	4.880	3.373	4,369,940
2023-10-17	4.760	4.820	4.740	4.800	3.318	470,167
2023-10-16	4.840	4.860	4.700	4.740	3.276	1,514,281
2023-10-12	4.860	4.920	4.840	4.860	3.359	616,931
2023-10-11	4.820	4.900	4.800	4.880	3.373	775,602
2023-10-10	4.780	4.840	4.760	4.780	3.304	640,013
2023-10-09	4.800	4.820	4.740	4.780	3.304	1,515,722
2023-10-06	4.960	4.960	4.840	4.860	3.359	2,211,882
2023-10-05	4.820	4.920	4.800	4.920	3.401	1,679,165
2023-10-04	4.760	4.820	4.700	4.800	3.318	1,041,370
2023-10-03	4.760	4.800	4.660	4.740	3.276	2,748,553
2023-10-02	4.960	4.960	4.720	4.720	3.262	5,535,470
2023-09-29	5.050	5.050	4.920	4.940	3.414	2,372,468
2023-09-28	5.000	5.100	5.000	5.000	3.456	1,967,300
2023-09-27	5.000	5.050	4.940	5.000	3.456	1,737,968
2023-09-26	5.100	5.150	4.980	4.980	3.442	3,545,698
2023-09-25	5.200	5.200	5.000	5.050	3.490	2,094,604
2023-09-22	5.100	5.300	5.050	5.200	3.594	8,077,321
2023-09-21	5.050	5.150	5.000	5.100	3.525	2,556,728
2023-09-20	5.250	5.250	5.050	5.050	3.490	3,826,320
2023-09-19	5.100	5.250	5.100	5.250	3.629	1,873,908
2023-09-18	5.050	5.300	5.050	5.050	3.490	4,471,796
2023-09-15	5.100	5.100	5.050	5.050	3.490	2,345,964
2023-09-14	5.150	5.200	5.100	5.100	3.525	1,882,671
2023-09-13	5.300	5.300	5.050	5.100	3.525	3,578,473
2023-09-12	5.200	5.300	5.200	5.300	3.663	1,348,565
2023-09-11	5.250	5.300	5.150	5.200	3.594	2,183,287
2023-09-08	5.250	5.350	5.200	5.250	3.629	2,018,917
2023-09-07	5.100	5.250	5.000	5.150	3.559	5,076,631
2023-09-06	5.400	5.400	5.050	5.100	3.525	8,296,592
2023-09-05	5.200	5.400	5.200	5.350	3.698	2,324,175
2023-09-04	5.650	5.700	5.250	5.300	3.663	10,816,533
2023-09-01	5.850	5.900	5.600	5.650	3.905	6,310,124
2023-08-31	5.750	6.000	5.750	5.850	4.043	7,798,419
2023-08-30	5.800	5.800	5.700	5.700	3.940	2,768,549
2023-08-29	5.650	5.900	5.650	5.800	4.009	4,496,006
2023-08-28	5.700	5.850	5.650	5.650	3.905	3,918,785
2023-08-25	5.850	5.850	5.600	5.700	3.940	4,439,053
2023-08-24	5.800	5.950	5.750	5.850	4.043	1,760,161
2023-08-23	5.750	5.850	5.650	5.800	4.009	1,822,140
2023-08-22	5.900	5.900	5.750	5.800	3.940	3,013,948
2023-08-21	5.650	5.950	5.600	5.850	3.974	5,249,475
2023-08-18	6.000	6.050	5.600	5.650	3.838	9,475,902
2023-08-17	6.150	6.200	6.000	6.000	4.075	2,895,121
2023-08-16	6.050	6.200	5.950	6.150	4.177	3,936,857
2023-08-15	6.200	6.250	6.000	6.050	4.109	5,585,733
2023-08-11	6.250	6.450	6.200	6.250	4.245	4,864,990
2023-08-10	6.300	6.400	5.900	6.250	4.245	15,570,630
2023-08-09	6.750	6.800	6.650	6.700	4.551	1,815,482
2023-08-08	6.700	6.950	6.700	6.750	4.585	4,093,815
2023-08-07	6.900	6.950	6.650	6.750	4.585	5,232,427
2023-08-04	6.750	6.900	6.650	6.850	4.653	4,255,020

← NewerPage 13 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.