Sunsweet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.320 | 3.360 | 3.320 | 3.340 | 3.278 | 152,302 |
| 2025-10-20 | 3.340 | 3.380 | 3.320 | 3.320 | 3.259 | 38,942 |
| 2025-10-17 | 3.360 | 3.400 | 3.320 | 3.340 | 3.278 | 415,360 |
| 2025-10-16 | 3.380 | 3.400 | 3.360 | 3.360 | 3.298 | 125,249 |
| 2025-10-15 | 3.400 | 3.400 | 3.360 | 3.380 | 3.317 | 67,600 |
| 2025-10-14 | 3.440 | 3.460 | 3.360 | 3.360 | 3.298 | 152,121 |
| 2025-10-10 | 3.440 | 3.440 | 3.400 | 3.440 | 3.376 | 279,950 |
| 2025-10-09 | 3.340 | 3.440 | 3.340 | 3.440 | 3.376 | 245,100 |
| 2025-10-08 | 3.440 | 3.440 | 3.320 | 3.340 | 3.278 | 636,303 |
| 2025-10-07 | 3.340 | 3.440 | 3.340 | 3.380 | 3.317 | 428,900 |
| 2025-10-06 | 3.340 | 3.380 | 3.320 | 3.340 | 3.278 | 359,785 |
| 2025-10-03 | 3.300 | 3.380 | 3.300 | 3.340 | 3.278 | 343,230 |
| 2025-10-02 | 3.260 | 3.300 | 3.240 | 3.300 | 3.239 | 425,640 |
| 2025-10-01 | 3.300 | 3.320 | 3.240 | 3.260 | 3.200 | 404,918 |
| 2025-09-30 | 3.280 | 3.320 | 3.240 | 3.320 | 3.259 | 506,792 |
| 2025-09-29 | 3.360 | 3.380 | 3.300 | 3.300 | 3.239 | 995,485 |
| 2025-09-26 | 3.320 | 3.360 | 3.300 | 3.340 | 3.278 | 971,914 |
| 2025-09-25 | 3.280 | 3.320 | 3.280 | 3.300 | 3.239 | 276,977 |
| 2025-09-24 | 3.300 | 3.340 | 3.280 | 3.280 | 3.219 | 245,693 |
| 2025-09-23 | 3.380 | 3.460 | 3.320 | 3.320 | 3.259 | 349,115 |
| 2025-09-22 | 3.540 | 3.540 | 3.360 | 3.360 | 3.298 | 687,103 |
| 2025-09-19 | 3.480 | 3.540 | 3.480 | 3.520 | 3.455 | 512,304 |
| 2025-09-18 | 3.500 | 3.520 | 3.480 | 3.500 | 3.435 | 571,702 |
| 2025-09-17 | 3.400 | 3.540 | 3.400 | 3.500 | 3.435 | 1,457,530 |
| 2025-09-16 | 3.420 | 3.420 | 3.380 | 3.400 | 3.337 | 407,614 |
| 2025-09-15 | 3.340 | 3.420 | 3.320 | 3.400 | 3.337 | 924,141 |
| 2025-09-12 | 3.440 | 3.440 | 3.400 | 3.400 | 3.337 | 444,174 |
| 2025-09-11 | 3.280 | 3.440 | 3.280 | 3.400 | 3.337 | 1,693,624 |
| 2025-09-10 | 3.300 | 3.420 | 3.260 | 3.300 | 3.239 | 575,903 |
| 2025-09-09 | 3.260 | 3.300 | 3.260 | 3.280 | 3.219 | 295,658 |
| 2025-09-08 | 3.360 | 3.380 | 3.260 | 3.280 | 3.219 | 635,653 |
| 2025-09-05 | 3.320 | 3.440 | 3.300 | 3.300 | 3.239 | 1,500,053 |
| 2025-09-04 | 3.280 | 3.340 | 3.200 | 3.300 | 3.239 | 1,436,719 |
| 2025-09-03 | 3.240 | 3.300 | 3.180 | 3.220 | 3.160 | 917,142 |
| 2025-09-02 | 3.180 | 3.260 | 3.180 | 3.260 | 3.200 | 376,001 |
| 2025-09-01 | 3.180 | 3.240 | 3.160 | 3.200 | 3.141 | 164,686 |
| 2025-08-29 | 3.180 | 3.200 | 3.140 | 3.180 | 3.121 | 122,580 |
| 2025-08-28 | 3.140 | 3.200 | 3.140 | 3.180 | 3.121 | 254,423 |
| 2025-08-27 | 3.200 | 3.220 | 3.180 | 3.180 | 3.121 | 133,314 |
| 2025-08-26 | 3.320 | 3.340 | 3.260 | 3.300 | 3.141 | 686,640 |
| 2025-08-25 | 3.280 | 3.340 | 3.260 | 3.320 | 3.160 | 1,006,099 |
| 2025-08-22 | 3.260 | 3.280 | 3.240 | 3.260 | 3.103 | 492,531 |
| 2025-08-21 | 3.240 | 3.280 | 3.220 | 3.260 | 3.103 | 881,232 |
| 2025-08-20 | 3.240 | 3.320 | 3.240 | 3.280 | 3.122 | 343,512 |
| 2025-08-19 | 3.300 | 3.300 | 3.180 | 3.220 | 3.065 | 345,222 |
| 2025-08-18 | 3.280 | 3.380 | 3.260 | 3.260 | 3.103 | 381,302 |
| 2025-08-15 | 3.220 | 3.280 | 3.180 | 3.280 | 3.122 | 1,120,668 |
| 2025-08-14 | 3.160 | 3.280 | 3.140 | 3.200 | 3.046 | 1,373,481 |
| 2025-08-13 | 3.060 | 3.080 | 3.040 | 3.080 | 2.931 | 277,113 |
| 2025-08-08 | 3.040 | 3.100 | 2.980 | 3.060 | 2.912 | 319,719 |
| 2025-08-07 | 3.080 | 3.080 | 3.040 | 3.060 | 2.912 | 296,741 |
| 2025-08-06 | 3.000 | 3.060 | 3.000 | 3.060 | 2.912 | 426,000 |
| 2025-08-05 | 3.020 | 3.040 | 3.000 | 3.000 | 2.855 | 240,202 |
| 2025-08-04 | 3.020 | 3.020 | 2.980 | 3.000 | 2.855 | 179,941 |
| 2025-08-01 | 3.060 | 3.060 | 3.020 | 3.020 | 2.874 | 165,730 |
| 2025-07-31 | 3.020 | 3.040 | 3.000 | 3.040 | 2.893 | 132,522 |
| 2025-07-30 | 3.000 | 3.020 | 2.980 | 3.020 | 2.874 | 55,450 |
| 2025-07-29 | 2.980 | 3.000 | 2.960 | 3.000 | 2.855 | 201,563 |
| 2025-07-25 | 3.020 | 3.020 | 2.960 | 2.980 | 2.836 | 280,760 |
| 2025-07-24 | 2.980 | 3.020 | 2.980 | 3.020 | 2.874 | 186,100 |
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.