Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	4.840	4.960	4.800	4.940	3.355	2,674,758
2023-05-08	4.760	4.840	4.720	4.840	3.288	2,514,961
2023-05-03	4.640	4.760	4.580	4.720	3.206	3,837,411
2023-05-02	4.500	4.640	4.500	4.620	3.138	1,878,962
2023-04-28	4.500	4.520	4.440	4.500	3.057	715,957
2023-04-27	4.460	4.500	4.440	4.460	3.029	664,924
2023-04-26	4.520	4.640	3.500	4.540	3.016	2,970,492
2023-04-25	4.820	4.840	4.520	4.520	3.003	4,852,144
2023-04-24	4.940	4.980	4.800	4.860	3.228	6,750,403
2023-04-21	4.740	4.920	4.700	4.840	3.215	9,524,218
2023-04-20	4.740	4.820	4.700	4.760	3.162	3,844,753
2023-04-19	4.700	4.820	4.680	4.700	3.122	4,806,955
2023-04-18	4.780	4.880	4.680	4.680	3.109	7,248,264
2023-04-17	4.400	4.600	4.400	4.560	3.029	763,972
2023-04-12	4.460	4.460	4.400	4.400	2.923	235,979
2023-04-11	4.520	4.540	4.360	4.460	2.963	565,207
2023-04-10	4.520	4.600	4.400	4.400	2.923	420,162
2023-04-07	4.380	4.640	4.380	4.520	3.003	1,153,200
2023-04-05	4.360	4.860	4.360	4.380	2.910	6,238,440
2023-04-04	4.460	4.460	4.340	4.360	2.896	110,640
2023-04-03	4.420	4.420	4.400	4.420	2.936	84,781
2023-03-31	4.480	4.500	4.420	4.420	2.936	62,460
2023-03-30	4.440	4.460	4.440	4.440	2.949	125,068
2023-03-29	4.440	4.480	4.440	4.440	2.949	132,780
2023-03-28	4.480	4.480	4.440	4.440	2.949	87,317
2023-03-27	4.480	4.480	4.340	4.440	2.949	87,060
2023-03-24	4.500	4.500	4.420	4.440	2.949	159,486
2023-03-23	4.360	4.460	4.360	4.360	2.896	353,160
2023-03-22	4.500	4.600	4.340	4.380	2.910	369,390
2023-03-21	4.360	4.400	4.360	4.380	2.910	46,080
2023-03-20	4.360	4.400	4.340	4.360	2.896	92,640
2023-03-17	4.380	4.400	4.360	4.360	2.896	48,120
2023-03-16	4.400	4.400	4.300	4.360	2.896	97,560
2023-03-15	4.200	4.460	4.200	4.360	2.896	367,020
2023-03-14	4.480	4.500	4.260	4.260	2.830	780,750
2023-03-13	4.460	4.520	4.440	4.480	2.976	297,024
2023-03-10	4.500	4.520	4.500	4.500	2.989	79,920
2023-03-09	4.600	4.600	4.500	4.500	2.989	200,124
2023-03-08	4.560	4.600	4.460	4.460	2.963	192,840
2023-03-07	4.360	4.620	4.360	4.600	3.056	345,415
2023-03-03	4.520	4.540	4.480	4.480	2.976	104,044
2023-03-02	4.540	4.560	4.460	4.480	2.976	345,247
2023-03-01	4.600	4.600	4.540	4.540	3.016	163,201
2023-02-28	4.600	4.640	4.560	4.560	3.029	216,486
2023-02-27	4.620	4.680	4.600	4.600	3.056	321,667
2023-02-24	4.580	4.720	4.580	4.620	3.069	349,213
2023-02-23	4.540	4.680	4.540	4.600	3.056	246,960
2023-02-22	4.520	4.540	4.460	4.540	3.016	300,610
2023-02-21	4.440	4.500	4.440	4.480	2.976	164,784
2023-02-20	4.480	4.520	4.440	4.440	2.949	245,918
2023-02-17	4.560	4.580	4.500	4.500	2.989	246,120
2023-02-16	4.500	4.700	4.500	4.580	3.042	201,030
2023-02-15	4.580	4.640	4.500	4.500	2.989	739,338
2023-02-14	4.760	4.760	4.620	4.620	3.069	928,970
2023-02-13	4.640	4.820	4.640	4.720	3.135	852,540
2023-02-10	4.640	4.680	4.620	4.640	3.082	328,924
2023-02-09	4.660	4.680	4.620	4.640	3.082	297,120
2023-02-08	4.700	4.700	4.640	4.660	3.096	581,003
2023-02-07	4.680	4.720	4.680	4.680	3.109	283,668
2023-02-06	4.740	4.740	4.680	4.680	3.109	442,920

← NewerPage 15 of 21 · 1,212 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.