Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	4.700	4.740	4.700	4.720	3.125	256,439
2022-11-07	4.740	4.740	4.680	4.700	3.112	172,704
2022-11-04	4.700	4.740	4.700	4.720	3.125	327,972
2022-11-03	4.680	4.700	4.660	4.700	3.112	198,505
2022-11-02	4.700	4.720	4.680	4.680	3.099	162,240
2022-11-01	4.660	4.740	4.660	4.680	3.099	156,606
2022-10-31	4.700	4.760	4.660	4.660	3.085	296,377
2022-10-28	4.700	4.740	4.660	4.680	3.099	135,785
2022-10-27	4.680	4.700	4.660	4.680	3.099	183,377
2022-10-26	4.740	4.740	4.660	4.680	3.099	184,321
2022-10-25	4.720	4.740	4.660	4.660	3.085	469,537
2022-10-21	4.740	4.820	4.680	4.680	3.099	1,408,845
2022-10-20	4.700	4.740	4.680	4.700	3.112	348,169
2022-10-19	4.660	4.760	4.640	4.700	3.112	1,066,946
2022-10-18	4.560	4.640	4.540	4.640	3.072	414,385
2022-10-17	4.560	4.580	4.540	4.560	3.019	146,640
2022-10-12	4.560	4.600	4.540	4.560	3.019	376,008
2022-10-11	4.600	4.660	4.560	4.560	3.019	335,991
2022-10-10	4.640	4.660	4.600	4.600	3.046	207,132
2022-10-07	4.640	4.740	4.640	4.660	3.085	483,001
2022-10-06	4.680	4.720	4.680	4.720	3.125	292,887
2022-10-05	4.620	4.700	4.620	4.680	3.099	328,791
2022-10-04	4.600	4.660	4.600	4.600	3.046	312,318
2022-10-03	4.640	4.680	4.580	4.580	3.032	804,161
2022-09-30	4.660	4.700	4.620	4.660	3.085	622,809
2022-09-29	4.760	4.860	4.660	4.660	3.085	1,266,492
2022-09-28	4.760	4.780	4.700	4.740	3.138	1,026,941
2022-09-27	4.860	4.880	4.780	4.780	3.165	1,447,342
2022-09-26	4.860	4.900	4.840	4.840	3.205	1,077,960
2022-09-23	4.900	4.940	4.880	4.900	3.244	557,247
2022-09-22	4.920	4.940	4.860	4.940	3.271	869,004
2022-09-21	4.980	4.980	4.900	4.920	3.258	925,805
2022-09-20	4.960	4.980	4.940	4.960	3.284	509,574
2022-09-19	5.100	5.150	4.920	4.940	3.271	2,290,058
2022-09-16	5.250	5.250	5.100	5.100	3.377	784,475
2022-09-15	5.300	5.300	5.150	5.200	3.443	1,113,611
2022-09-14	5.200	5.300	5.100	5.300	3.509	3,184,255
2022-09-13	5.350	5.400	5.250	5.300	3.509	2,774,474
2022-09-12	5.300	5.350	5.150	5.250	3.476	1,616,279
2022-09-09	5.450	5.550	5.300	5.300	3.509	6,868,711
2022-09-08	5.250	5.450	5.150	5.400	3.575	5,754,750
2022-09-07	4.880	5.200	4.840	5.200	3.443	5,795,293
2022-09-06	4.820	4.880	4.820	4.820	3.191	815,348
2022-09-05	4.860	4.900	4.800	4.800	3.178	1,050,783
2022-09-02	4.920	4.920	4.860	4.860	3.218	833,346
2022-09-01	4.940	4.960	4.900	4.900	3.244	814,560
2022-08-31	4.940	4.980	4.940	4.940	3.271	601,527
2022-08-30	4.960	5.000	4.940	4.960	3.284	481,560
2022-08-29	5.000	5.000	4.960	4.960	3.284	1,045,802
2022-08-26	5.000	5.100	4.980	5.050	3.344	1,735,219
2022-08-25	5.000	5.050	4.960	4.980	3.297	576,490
2022-08-24	4.980	5.000	4.960	4.960	3.284	766,810
2022-08-23	4.980	5.000	4.960	4.980	3.297	568,926
2022-08-22	4.960	5.000	4.940	4.960	3.284	606,441
2022-08-19	5.000	5.050	4.920	4.920	3.258	1,559,546
2022-08-18	4.960	5.000	4.940	5.000	3.311	442,389
2022-08-17	4.920	4.940	4.900	4.940	3.271	652,081
2022-08-16	4.940	4.960	4.920	4.920	3.258	301,800
2022-08-15	4.920	4.940	4.900	4.920	3.258	429,240
2022-08-11	4.900	4.960	4.880	4.900	3.244	567,637

← NewerPage 17 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.