Sunsweet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.000 | 3.000 | 2.980 | 2.980 | 2.925 | 226,797 |
| 2026-01-21 | 3.020 | 3.020 | 2.980 | 2.980 | 2.925 | 425,441 |
| 2026-01-20 | 3.020 | 3.020 | 3.000 | 3.020 | 2.964 | 235,048 |
| 2026-01-19 | 3.000 | 3.000 | 2.980 | 3.000 | 2.944 | 112,823 |
| 2026-01-16 | 2.960 | 3.000 | 2.960 | 3.000 | 2.944 | 100,898 |
| 2026-01-15 | 2.960 | 3.000 | 2.940 | 2.980 | 2.925 | 199,034 |
| 2026-01-14 | 2.960 | 3.000 | 2.960 | 2.960 | 2.905 | 200,941 |
| 2026-01-13 | 2.960 | 3.000 | 2.960 | 2.960 | 2.905 | 246,751 |
| 2026-01-12 | 2.980 | 3.000 | 2.960 | 2.960 | 2.905 | 805,082 |
| 2026-01-09 | 2.980 | 3.000 | 2.980 | 3.000 | 2.944 | 184,528 |
| 2026-01-08 | 3.000 | 3.020 | 2.980 | 2.980 | 2.925 | 126,321 |
| 2026-01-07 | 3.020 | 3.040 | 3.000 | 3.000 | 2.944 | 204,580 |
| 2026-01-06 | 3.020 | 3.040 | 3.020 | 3.020 | 2.964 | 113,900 |
| 2026-01-05 | 3.020 | 3.040 | 3.000 | 3.040 | 2.984 | 237,952 |
| 2025-12-30 | 3.060 | 3.060 | 3.020 | 3.040 | 2.984 | 14,749 |
| 2025-12-29 | 3.020 | 3.040 | 3.020 | 3.040 | 2.984 | 25,128 |
| 2025-12-26 | 3.000 | 3.040 | 3.000 | 3.040 | 2.984 | 121,690 |
| 2025-12-25 | 3.020 | 3.020 | 3.000 | 3.020 | 2.964 | 145,832 |
| 2025-12-24 | 3.000 | 3.020 | 3.000 | 3.020 | 2.964 | 143,620 |
| 2025-12-23 | 3.000 | 3.020 | 3.000 | 3.000 | 2.944 | 75,860 |
| 2025-12-22 | 3.000 | 3.020 | 3.000 | 3.000 | 2.944 | 159,104 |
| 2025-12-19 | 3.060 | 3.060 | 3.000 | 3.000 | 2.944 | 21,700 |
| 2025-12-18 | 3.000 | 3.080 | 3.000 | 3.040 | 2.984 | 139,463 |
| 2025-12-17 | 3.000 | 3.020 | 2.980 | 3.000 | 2.944 | 129,140 |
| 2025-12-16 | 3.020 | 3.020 | 3.000 | 3.000 | 2.944 | 93,944 |
| 2025-12-15 | 3.000 | 3.040 | 3.000 | 3.020 | 2.964 | 253,400 |
| 2025-12-12 | 3.020 | 3.020 | 3.000 | 3.020 | 2.964 | 74,940 |
| 2025-12-11 | 3.020 | 3.020 | 3.000 | 3.000 | 2.944 | 50,062 |
| 2025-12-09 | 3.000 | 3.040 | 3.000 | 3.020 | 2.964 | 169,914 |
| 2025-12-08 | 3.020 | 3.020 | 2.980 | 3.000 | 2.944 | 261,237 |
| 2025-12-04 | 3.000 | 3.020 | 3.000 | 3.020 | 2.964 | 60,359 |
| 2025-12-03 | 3.000 | 3.000 | 2.980 | 2.980 | 2.925 | 115,700 |
| 2025-12-02 | 3.000 | 3.000 | 2.980 | 2.980 | 2.925 | 235,654 |
| 2025-12-01 | 3.020 | 3.020 | 3.000 | 3.000 | 2.944 | 177,205 |
| 2025-11-28 | 3.000 | 3.020 | 3.000 | 3.000 | 2.944 | 33,335 |
| 2025-11-27 | 3.020 | 3.020 | 2.980 | 2.980 | 2.925 | 270,820 |
| 2025-11-26 | 3.000 | 3.020 | 3.000 | 3.000 | 2.944 | 67,643 |
| 2025-11-25 | 2.980 | 3.000 | 2.960 | 3.000 | 2.944 | 294,011 |
| 2025-11-24 | 3.000 | 3.020 | 2.980 | 2.980 | 2.925 | 264,478 |
| 2025-11-21 | 3.020 | 3.020 | 3.000 | 3.000 | 2.944 | 248,905 |
| 2025-11-20 | 3.020 | 3.040 | 3.020 | 3.040 | 2.984 | 101,343 |
| 2025-11-19 | 3.040 | 3.040 | 3.000 | 3.020 | 2.964 | 360,725 |
| 2025-11-18 | 3.020 | 3.040 | 3.020 | 3.040 | 2.984 | 182,334 |
| 2025-11-17 | 3.020 | 3.060 | 3.020 | 3.040 | 2.984 | 182,840 |
| 2025-11-14 | 3.020 | 3.040 | 3.000 | 3.020 | 2.964 | 298,911 |
| 2025-11-13 | 3.100 | 3.100 | 3.020 | 3.020 | 2.964 | 237,600 |
| 2025-11-12 | 3.100 | 3.100 | 3.040 | 3.080 | 3.023 | 197,154 |
| 2025-11-11 | 3.120 | 3.140 | 3.040 | 3.060 | 3.003 | 821,361 |
| 2025-11-10 | 3.260 | 3.280 | 3.200 | 3.280 | 3.219 | 169,600 |
| 2025-11-07 | 3.260 | 3.280 | 3.260 | 3.260 | 3.200 | 67,016 |
| 2025-11-06 | 3.200 | 3.280 | 3.200 | 3.260 | 3.200 | 65,649 |
| 2025-11-05 | 3.240 | 3.240 | 3.180 | 3.200 | 3.141 | 293,158 |
| 2025-11-04 | 3.240 | 3.280 | 3.240 | 3.240 | 3.180 | 268,088 |
| 2025-11-03 | 3.340 | 3.340 | 3.240 | 3.240 | 3.180 | 163,706 |
| 2025-10-31 | 3.320 | 3.340 | 3.300 | 3.300 | 3.239 | 247,315 |
| 2025-10-30 | 3.300 | 3.360 | 3.300 | 3.360 | 3.298 | 35,205 |
| 2025-10-29 | 3.380 | 3.380 | 3.300 | 3.300 | 3.239 | 104,731 |
| 2025-10-28 | 3.360 | 3.400 | 3.320 | 3.380 | 3.317 | 104,741 |
| 2025-10-27 | 3.400 | 3.400 | 3.360 | 3.360 | 3.298 | 194,145 |
| 2025-10-24 | 3.380 | 3.400 | 3.360 | 3.400 | 3.337 | 276,809 |
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.