Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	6.750	6.900	6.650	6.850	4.653	4,255,020
2023-08-03	6.500	6.750	6.400	6.700	4.551	5,312,400
2023-08-02	6.900	7.100	6.500	6.500	4.415	12,553,721
2023-07-31	6.950	7.050	6.750	6.950	4.721	9,609,859
2023-07-27	6.650	6.900	6.600	6.850	4.653	7,650,461
2023-07-26	6.350	6.800	6.300	6.700	4.551	13,589,693
2023-07-25	6.300	6.350	6.200	6.300	4.279	4,468,570
2023-07-24	6.550	6.600	6.200	6.250	4.245	5,771,346
2023-07-21	6.300	6.600	6.250	6.550	4.449	9,812,778
2023-07-20	6.400	6.450	6.150	6.250	4.245	9,981,700
2023-07-19	6.450	6.550	6.350	6.400	4.347	6,773,176
2023-07-18	6.750	6.750	6.300	6.400	4.347	10,040,526
2023-07-17	6.700	6.800	6.550	6.750	4.585	4,647,191
2023-07-14	6.650	6.800	6.500	6.650	4.517	4,909,496
2023-07-13	6.450	6.650	6.450	6.550	4.449	2,537,333
2023-07-12	6.600	6.700	6.350	6.450	4.381	5,838,885
2023-07-11	6.250	6.750	6.250	6.700	4.551	15,205,230
2023-07-10	6.850	7.050	6.150	6.200	4.211	28,199,568
2023-07-07	6.650	6.800	6.650	6.800	4.619	3,764,332
2023-07-06	6.650	6.900	6.600	6.700	4.551	12,958,949
2023-07-05	6.650	6.750	6.550	6.650	4.517	4,968,604
2023-07-04	6.650	6.800	6.500	6.650	4.517	6,516,848
2023-07-03	6.700	6.800	6.500	6.650	4.517	7,234,406
2023-06-30	6.500	6.700	6.300	6.650	4.517	8,107,236
2023-06-29	6.050	6.800	6.050	6.450	4.381	19,413,715
2023-06-28	6.100	6.300	5.800	5.900	4.008	6,174,300
2023-06-27	5.600	6.150	5.500	6.050	4.109	7,405,396
2023-06-26	6.150	6.200	5.600	5.600	3.804	12,312,101
2023-06-23	6.400	6.450	6.100	6.150	4.177	5,719,730
2023-06-22	6.300	6.550	6.300	6.450	4.381	3,436,878
2023-06-21	6.800	6.850	6.150	6.350	4.313	16,295,826
2023-06-20	6.450	6.900	6.300	6.850	4.653	14,881,314
2023-06-19	6.500	6.500	6.250	6.450	4.381	3,914,754
2023-06-16	6.550	6.650	6.400	6.600	4.483	3,051,012
2023-06-15	6.550	6.700	6.400	6.500	4.415	4,470,620
2023-06-14	6.650	6.700	6.500	6.500	4.415	2,679,932
2023-06-13	6.650	6.750	6.500	6.650	4.517	4,035,778
2023-06-12	6.350	6.750	6.300	6.650	4.517	9,375,367
2023-06-09	6.150	6.400	6.100	6.350	4.313	7,126,337
2023-06-08	6.050	6.350	5.850	6.100	4.143	13,462,973
2023-06-07	6.550	6.800	5.950	6.000	4.075	23,948,085
2023-06-06	6.550	6.700	6.450	6.600	4.483	6,116,227
2023-06-02	6.500	6.650	6.300	6.500	4.415	3,976,551
2023-06-01	6.650	6.700	6.350	6.500	4.415	6,010,993
2023-05-31	6.250	6.600	6.250	6.600	4.483	15,976,434
2023-05-30	6.200	6.250	6.050	6.200	4.211	3,848,731
2023-05-29	6.350	6.400	6.000	6.150	4.177	4,666,687
2023-05-26	6.400	6.400	6.250	6.300	4.279	1,861,360
2023-05-25	6.400	6.500	6.100	6.300	4.279	5,195,923
2023-05-24	6.250	6.450	6.250	6.350	4.313	6,621,671
2023-05-23	6.150	6.350	6.100	6.350	4.313	5,871,866
2023-05-22	6.000	6.250	5.750	6.100	4.143	7,702,695
2023-05-19	6.300	6.300	6.100	6.250	4.245	6,549,841
2023-05-18	5.800	6.400	5.700	6.400	4.347	18,704,035
2023-05-17	5.700	5.800	5.500	5.750	3.906	5,340,276
2023-05-16	5.500	5.850	5.500	5.700	3.872	9,819,793
2023-05-15	5.400	5.550	5.200	5.500	3.736	5,319,951
2023-05-12	5.450	5.700	5.200	5.300	3.600	27,208,714
2023-05-11	4.900	4.940	4.880	4.940	3.355	1,385,798
2023-05-10	4.960	4.960	4.840	4.920	3.342	1,543,582

← NewerPage 14 of 21 · 1,218 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.