Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.740	4.740	4.660	4.720	3.135	659,280
2023-02-02	4.700	4.760	4.700	4.720	3.135	916,000
2023-02-01	4.700	4.700	4.660	4.680	3.109	384,721
2023-01-31	4.740	4.740	4.620	4.660	3.096	882,880
2023-01-30	4.820	4.840	4.700	4.740	3.149	845,037
2023-01-27	4.660	4.780	4.640	4.780	3.175	1,133,658
2023-01-26	4.680	4.700	4.640	4.660	3.096	852,291
2023-01-25	4.660	4.680	4.640	4.660	3.096	817,818
2023-01-24	4.640	4.740	4.640	4.660	3.096	792,615
2023-01-23	4.720	4.740	4.660	4.680	3.109	703,923
2023-01-20	4.660	4.800	4.620	4.740	3.149	2,405,393
2023-01-19	4.700	4.700	4.600	4.640	3.082	685,216
2023-01-18	4.700	4.740	4.660	4.680	3.109	821,674
2023-01-17	4.700	4.740	4.660	4.720	3.135	769,973
2023-01-16	4.560	4.720	4.560	4.720	3.135	2,631,433
2023-01-13	4.640	4.660	4.560	4.560	3.029	1,739,423
2023-01-12	4.400	4.720	4.380	4.680	3.109	7,103,894
2023-01-11	4.280	4.380	4.280	4.380	2.910	1,172,451
2023-01-10	4.280	4.480	4.260	4.280	2.843	2,751,391
2023-01-09	4.280	4.300	4.240	4.260	2.830	337,029
2023-01-06	4.280	4.300	4.240	4.240	2.817	334,434
2023-01-05	4.300	4.300	4.240	4.240	2.817	444,360
2023-01-04	4.320	4.360	4.280	4.280	2.843	423,095
2023-01-03	4.300	4.360	4.300	4.320	2.870	435,051
2022-12-30	4.260	4.400	4.240	4.300	2.856	1,477,288
2022-12-29	4.220	4.260	4.200	4.220	2.803	443,497
2022-12-28	4.160	4.360	4.160	4.220	2.803	1,456,144
2022-12-27	4.180	4.200	4.140	4.160	2.763	215,587
2022-12-26	4.200	4.200	4.100	4.120	2.737	741,243
2022-12-23	4.280	4.300	4.160	4.160	2.763	911,469
2022-12-22	4.280	4.320	4.280	4.280	2.843	156,390
2022-12-21	4.300	4.360	4.280	4.280	2.843	181,452
2022-12-20	4.340	4.360	4.300	4.300	2.856	303,721
2022-12-19	4.380	4.380	4.340	4.340	2.883	122,068
2022-12-16	4.360	4.420	4.360	4.380	2.910	105,386
2022-12-15	4.380	4.400	4.360	4.360	2.896	182,562
2022-12-14	4.380	4.400	4.360	4.380	2.910	276,115
2022-12-13	4.460	4.460	4.380	4.380	2.910	798,090
2022-12-09	4.460	4.500	4.460	4.460	2.963	114,257
2022-12-08	4.480	4.480	4.460	4.460	2.963	183,253
2022-12-07	4.480	4.520	4.460	4.460	2.963	283,624
2022-12-06	4.520	4.520	4.480	4.480	2.976	108,410
2022-12-02	4.520	4.540	4.480	4.480	2.976	575,035
2022-12-01	4.540	4.540	4.500	4.520	3.003	148,240
2022-11-30	4.540	4.540	4.500	4.520	3.003	169,391
2022-11-29	4.520	4.540	4.500	4.500	2.989	331,179
2022-11-28	4.500	4.540	4.500	4.500	2.989	330,963
2022-11-25	4.540	4.560	4.500	4.500	2.989	475,504
2022-11-24	4.580	4.600	4.520	4.540	3.016	534,060
2022-11-23	4.520	4.660	4.520	4.540	3.016	541,438
2022-11-22	4.660	4.660	4.600	4.600	3.046	468,187
2022-11-21	4.680	4.740	4.580	4.640	3.072	996,489
2022-11-18	4.700	4.740	4.680	4.680	3.099	244,896
2022-11-17	4.720	4.760	4.700	4.700	3.112	143,160
2022-11-16	4.680	4.720	4.660	4.700	3.112	283,785
2022-11-15	4.700	4.720	4.660	4.660	3.085	440,772
2022-11-14	4.800	4.800	4.660	4.700	3.112	511,606
2022-11-11	4.800	4.800	4.740	4.740	3.138	744,388
2022-11-10	4.720	4.820	4.700	4.760	3.152	935,037
2022-11-09	4.720	4.720	4.680	4.720	3.125	303,510

← NewerPage 16 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.