Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.660	2.680	2.640	2.680	2.630	121,660
2026-04-21	2.660	2.700	2.640	2.680	2.630	156,464
2026-04-20	2.640	2.680	2.600	2.680	2.630	135,202
2026-04-17	2.640	2.660	2.620	2.640	2.591	113,234
2026-04-16	2.640	2.660	2.620	2.640	2.591	68,583
2026-04-10	2.660	2.660	2.620	2.640	2.591	245,592
2026-04-09	2.680	2.680	2.620	2.640	2.591	374,157
2026-04-08	2.700	2.700	2.660	2.680	2.630	417,161
2026-04-07	2.660	2.700	2.660	2.660	2.611	85,115
2026-04-03	2.700	2.700	2.660	2.660	2.611	124,279
2026-04-02	2.700	2.700	2.680	2.700	2.650	283,096
2026-04-01	2.720	2.720	2.680	2.720	2.670	184,841
2026-03-31	2.700	2.720	2.680	2.680	2.630	185,822
2026-03-30	2.720	2.720	2.660	2.700	2.650	74,010
2026-03-27	2.680	2.720	2.660	2.680	2.630	152,529
2026-03-26	2.700	2.720	2.660	2.680	2.630	399,944
2026-03-25	2.680	2.740	2.680	2.720	2.670	162,868
2026-03-24	2.680	2.720	2.680	2.680	2.630	50,857
2026-03-23	2.720	2.780	2.680	2.680	2.630	360,104
2026-03-20	2.780	2.780	2.720	2.720	2.670	207,722
2026-03-19	2.740	2.920	2.740	2.740	2.689	1,765,961
2026-03-18	2.700	2.820	2.680	2.780	2.729	468,140
2026-03-17	2.680	2.680	2.660	2.680	2.630	134,300
2026-03-16	2.660	2.700	2.640	2.640	2.591	113,714
2026-03-13	2.720	2.740	2.660	2.660	2.611	168,232
2026-03-12	2.680	2.720	2.640	2.720	2.670	417,687
2026-03-11	2.760	2.760	2.680	2.680	2.630	252,854
2026-03-10	2.680	2.720	2.660	2.720	2.670	287,279
2026-03-09	2.580	2.660	2.560	2.660	2.611	536,183
2026-03-06	2.700	2.700	2.660	2.680	2.630	157,722
2026-03-05	2.620	2.700	2.620	2.700	2.650	959,303
2026-03-04	2.660	2.680	2.460	2.600	2.552	1,071,028
2026-03-02	2.780	2.780	2.680	2.700	2.650	1,365,267
2026-02-27	2.900	2.900	2.780	2.820	2.768	1,559,122
2026-02-26	2.860	2.900	2.840	2.860	2.807	624,819
2026-02-25	2.880	2.940	2.820	2.860	2.807	1,705,092
2026-02-24	3.020	3.040	2.720	2.900	2.846	8,751,493
2026-02-23	3.100	3.100	3.040	3.060	3.003	981,435
2026-02-20	3.220	3.220	3.060	3.100	3.043	1,262,500
2026-02-19	3.180	3.240	3.140	3.180	3.121	1,115,601
2026-02-18	3.040	3.200	3.020	3.180	3.121	2,821,302
2026-02-17	3.040	3.040	3.000	3.040	2.984	327,503
2026-02-16	3.040	3.060	3.000	3.020	2.964	490,384
2026-02-13	3.040	3.080	3.020	3.040	2.984	531,052
2026-02-12	3.020	3.040	3.000	3.040	2.984	121,740
2026-02-11	3.040	3.040	3.000	3.020	2.964	153,500
2026-02-10	3.040	3.040	3.000	3.000	2.944	131,040
2026-02-09	3.020	3.040	3.000	3.040	2.984	134,129
2026-02-06	2.980	3.000	2.960	3.000	2.944	367,657
2026-02-05	2.960	2.980	2.960	2.980	2.925	216,484
2026-02-04	2.980	2.980	2.960	2.960	2.905	617,577
2026-02-03	2.960	2.980	2.960	2.980	2.925	261,130
2026-02-02	2.960	2.960	2.900	2.960	2.905	351,106
2026-01-30	2.960	2.980	2.960	2.960	2.905	44,519
2026-01-29	2.960	2.980	2.940	2.980	2.925	207,178
2026-01-28	2.960	3.000	2.960	2.960	2.905	276,800
2026-01-27	2.960	2.980	2.960	2.960	2.905	113,201
2026-01-26	2.960	3.000	2.940	2.960	2.905	269,639
2026-01-23	3.000	3.000	2.960	3.000	2.944	227,909
2026-01-22	3.000	3.000	2.980	2.980	2.925	226,797

← NewerPage 3 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.