Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.520	2.520	2.460	2.520	2.520	506,884
2026-07-20	2.480	2.520	2.440	2.520	2.520	710,213
2026-07-17	2.500	2.500	2.440	2.480	2.480	594,325
2026-07-16	2.380	2.520	2.360	2.520	2.520	1,257,790
2026-07-15	2.400	2.400	2.360	2.380	2.380	155,903
2026-07-14	2.380	2.400	2.360	2.380	2.380	64,515
2026-07-13	2.380	2.400	2.340	2.360	2.360	230,633
2026-07-10	2.320	2.380	2.320	2.380	2.380	294,539
2026-07-09	2.320	2.360	2.320	2.340	2.340	79,874
2026-07-08	2.360	2.380	2.300	2.320	2.320	194,419
2026-07-07	2.360	2.380	2.340	2.360	2.360	292,688
2026-07-06	2.340	2.380	2.340	2.360	2.360	347,504
2026-07-03	2.340	2.360	2.320	2.360	2.360	585,288
2026-07-02	2.320	2.340	2.300	2.320	2.320	327,822
2026-07-01	2.320	2.380	2.300	2.300	2.300	547,621
2026-06-30	2.320	2.340	2.200	2.340	2.340	1,177,388
2026-06-29	2.280	2.320	2.240	2.320	2.320	482,597
2026-06-26	2.340	2.340	2.220	2.280	2.280	1,645,779
2026-06-25	2.400	2.400	2.300	2.320	2.320	1,856,810
2026-06-24	2.340	2.440	2.340	2.400	2.400	1,491,081
2026-06-23	2.420	2.440	2.300	2.340	2.340	1,300,797
2026-06-22	2.420	2.460	2.400	2.420	2.420	88,222
2026-06-19	2.440	2.440	2.420	2.420	2.420	16,340
2026-06-18	2.440	2.440	2.400	2.400	2.400	214,161
2026-06-17	2.400	2.440	2.400	2.420	2.420	217,524
2026-06-16	2.480	2.480	2.420	2.420	2.420	75,756
2026-06-15	2.400	2.440	2.400	2.420	2.420	444,375
2026-06-12	2.440	2.440	2.420	2.440	2.440	14,978
2026-06-11	2.400	2.500	2.400	2.460	2.460	207,824
2026-06-10	2.420	2.460	2.400	2.420	2.420	193,423
2026-06-09	2.460	2.460	2.400	2.420	2.420	56,670
2026-06-08	2.440	2.460	2.420	2.420	2.420	222,006
2026-06-05	2.420	2.460	2.400	2.440	2.440	207,740
2026-06-04	2.460	2.460	2.400	2.420	2.420	148,709
2026-06-02	2.420	2.460	2.420	2.440	2.440	249,338
2026-05-29	2.400	2.460	2.400	2.460	2.460	320,612
2026-05-28	2.420	2.420	2.400	2.400	2.400	116,193
2026-05-27	2.400	2.420	2.380	2.400	2.400	349,198
2026-05-26	2.440	2.460	2.400	2.400	2.400	380,576
2026-05-25	2.400	2.480	2.400	2.460	2.460	162,224
2026-05-22	2.460	2.460	2.400	2.460	2.460	654,660
2026-05-21	2.480	2.480	2.420	2.460	2.460	509,803
2026-05-20	2.480	2.480	2.440	2.460	2.460	174,900
2026-05-19	2.460	2.500	2.440	2.480	2.480	750,107
2026-05-18	2.520	2.560	2.480	2.480	2.480	242,523
2026-05-15	2.480	2.520	2.440	2.520	2.520	565,306
2026-05-14	2.480	2.520	2.460	2.460	2.460	589,408
2026-05-13	2.520	2.560	2.480	2.480	2.480	262,565
2026-05-12	2.620	2.620	2.480	2.480	2.480	823,886
2026-05-11	2.600	2.640	2.600	2.620	2.620	52,259
2026-05-08	2.620	2.680	2.600	2.600	2.600	90,224
2026-05-07	2.600	2.640	2.600	2.620	2.620	195,020
2026-05-06	2.600	2.640	2.600	2.600	2.600	166,193
2026-05-05	2.640	2.640	2.600	2.620	2.620	122,654
2026-04-30	2.640	2.640	2.620	2.640	2.640	106,333
2026-04-29	2.680	2.680	2.640	2.640	2.640	264,425
2026-04-28	2.660	2.680	2.640	2.660	2.660	228,498
2026-04-27	2.640	2.860	2.640	2.700	2.650	1,629,221
2026-04-24	2.680	2.680	2.640	2.640	2.591	142,529
2026-04-23	2.640	2.680	2.620	2.680	2.630	172,425

← NewerPage 2 of 21 · 1,216 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.