Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.550	5.600	5.400	5.400	3.575	3,726,001
2022-05-10	5.350	5.600	5.350	5.600	3.708	6,299,882
2022-05-09	5.700	5.700	5.300	5.350	3.542	6,969,243
2022-05-06	5.850	5.900	5.650	5.800	3.840	4,282,322
2022-05-05	6.050	6.100	5.900	5.950	3.940	2,317,561
2022-05-03	6.450	6.450	5.800	5.950	3.940	12,707,045
2022-04-29	6.600	6.750	6.400	6.450	4.271	8,133,003
2022-04-28	6.350	6.700	6.350	6.700	4.436	15,373,326
2022-04-27	6.200	6.450	6.150	6.300	4.171	6,672,003
2022-04-26	6.650	6.750	6.400	6.400	4.161	13,145,045
2022-04-25	6.300	6.600	6.300	6.500	4.226	14,044,445
2022-04-22	6.200	6.550	6.200	6.400	4.161	18,540,487
2022-04-21	6.250	6.300	6.200	6.200	4.031	1,376,041
2022-04-20	6.200	6.300	6.200	6.200	4.031	1,330,081
2022-04-19	6.300	6.350	6.150	6.150	3.999	4,796,762
2022-04-18	6.000	6.350	5.950	6.300	4.096	7,526,283
2022-04-12	6.000	6.050	5.900	6.000	3.901	747,240
2022-04-11	6.050	6.100	6.000	6.000	3.901	919,920
2022-04-08	6.050	6.100	6.050	6.050	3.934	534,840
2022-04-07	6.050	6.100	6.000	6.050	3.934	892,920
2022-04-05	6.150	6.150	6.050	6.100	3.966	961,680
2022-04-04	6.150	6.200	6.050	6.100	3.966	1,999,201
2022-04-01	6.100	6.100	6.050	6.100	3.966	846,840
2022-03-31	6.100	6.200	6.050	6.100	3.966	2,599,081
2022-03-30	6.050	6.150	6.050	6.050	3.934	1,385,881
2022-03-29	6.050	6.100	6.050	6.050	3.934	447,960
2022-03-28	6.050	6.150	6.050	6.050	3.934	604,200
2022-03-25	6.100	6.150	6.050	6.050	3.934	1,060,440
2022-03-24	6.150	6.150	6.050	6.100	3.966	951,102
2022-03-23	6.150	6.150	6.050	6.150	3.999	1,595,564
2022-03-22	6.150	6.200	6.050	6.100	3.966	990,360
2022-03-21	6.200	6.250	6.100	6.150	3.999	1,121,400
2022-03-18	6.150	6.250	6.150	6.200	4.031	1,318,441
2022-03-17	6.250	6.250	6.150	6.150	3.999	1,024,920
2022-03-16	6.200	6.300	6.150	6.150	3.999	1,889,761
2022-03-15	6.350	6.400	6.100	6.100	3.966	6,569,883
2022-03-14	6.100	6.300	6.000	6.300	4.096	5,099,642
2022-03-11	6.050	6.050	6.000	6.050	3.934	1,404,001
2022-03-10	6.100	6.150	6.000	6.050	3.934	2,494,441
2022-03-09	6.000	6.150	5.900	6.050	3.934	4,084,922
2022-03-08	6.050	6.150	5.800	5.900	3.836	7,774,803
2022-03-07	6.500	6.750	5.850	6.050	3.934	39,360,493
2022-03-04	6.250	6.600	6.100	6.400	4.161	16,260,246
2022-03-03	6.200	6.350	6.150	6.200	4.031	4,116,722
2022-03-02	6.100	6.300	6.050	6.150	3.999	3,443,521
2022-03-01	6.050	6.150	6.050	6.050	3.934	1,506,961
2022-02-28	5.950	6.100	5.950	6.000	3.901	999,360
2022-02-25	6.050	6.100	5.950	6.050	3.934	1,486,921
2022-02-24	6.200	6.200	5.850	5.850	3.804	5,679,842
2022-02-23	6.150	6.400	6.150	6.150	3.999	6,142,442
2022-02-22	6.000	6.050	5.950	6.000	3.901	1,325,161
2022-02-21	6.100	6.150	6.000	6.050	3.934	2,469,121
2022-02-18	6.150	6.150	6.050	6.100	3.966	1,487,521
2022-02-17	6.050	6.200	6.050	6.100	3.966	2,444,281
2022-02-15	6.100	6.100	6.000	6.050	3.934	1,674,361
2022-02-14	6.100	6.150	6.000	6.100	3.966	2,057,161
2022-02-11	6.400	6.450	6.050	6.100	3.966	7,381,563
2022-02-10	6.200	6.600	6.150	6.500	4.226	11,918,885
2022-02-09	6.300	6.350	6.150	6.150	3.999	2,374,321
2022-02-08	6.350	6.400	6.250	6.300	4.096	1,115,280

← NewerPage 19 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.