Sunsweet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2.960 | 3.000 | 2.960 | 3.000 | 2.855 | 186,706 |
| 2025-07-22 | 3.040 | 3.040 | 2.960 | 2.960 | 2.817 | 397,665 |
| 2025-07-21 | 3.040 | 3.060 | 3.000 | 3.040 | 2.893 | 304,481 |
| 2025-07-18 | 3.020 | 3.040 | 3.000 | 3.040 | 2.893 | 292,511 |
| 2025-07-17 | 2.980 | 3.020 | 2.980 | 3.000 | 2.855 | 289,200 |
| 2025-07-16 | 3.000 | 3.020 | 2.980 | 2.980 | 2.836 | 178,204 |
| 2025-07-15 | 3.020 | 3.020 | 3.000 | 3.000 | 2.855 | 189,600 |
| 2025-07-14 | 3.020 | 3.020 | 3.000 | 3.020 | 2.874 | 297,105 |
| 2025-07-11 | 3.000 | 3.020 | 2.980 | 3.020 | 2.874 | 139,109 |
| 2025-07-09 | 2.980 | 3.000 | 2.960 | 2.980 | 2.836 | 70,331 |
| 2025-07-08 | 3.000 | 3.000 | 2.980 | 2.980 | 2.836 | 15,601 |
| 2025-07-07 | 3.020 | 3.020 | 2.960 | 3.000 | 2.855 | 43,340 |
| 2025-07-04 | 3.000 | 3.020 | 2.960 | 3.020 | 2.874 | 186,901 |
| 2025-07-03 | 2.960 | 3.000 | 2.940 | 3.000 | 2.855 | 87,420 |
| 2025-07-02 | 2.940 | 2.980 | 2.940 | 2.960 | 2.817 | 110,734 |
| 2025-07-01 | 2.920 | 2.960 | 2.900 | 2.940 | 2.798 | 40,400 |
| 2025-06-30 | 2.940 | 2.940 | 2.900 | 2.940 | 2.798 | 235,211 |
| 2025-06-27 | 2.920 | 2.980 | 2.900 | 2.900 | 2.760 | 344,500 |
| 2025-06-26 | 2.900 | 2.960 | 2.900 | 2.960 | 2.817 | 70,860 |
| 2025-06-25 | 2.920 | 2.980 | 2.840 | 2.900 | 2.760 | 143,695 |
| 2025-06-24 | 2.860 | 2.980 | 2.820 | 2.900 | 2.760 | 128,010 |
| 2025-06-23 | 2.920 | 2.920 | 2.760 | 2.860 | 2.722 | 407,904 |
| 2025-06-20 | 2.960 | 2.980 | 2.900 | 2.940 | 2.798 | 174,980 |
| 2025-06-19 | 2.920 | 2.960 | 2.860 | 2.940 | 2.798 | 214,868 |
| 2025-06-18 | 3.000 | 3.020 | 2.940 | 2.940 | 2.798 | 144,751 |
| 2025-06-17 | 2.960 | 3.000 | 2.960 | 2.960 | 2.817 | 152,420 |
| 2025-06-16 | 3.020 | 3.020 | 2.940 | 2.940 | 2.798 | 244,100 |
| 2025-06-13 | 3.020 | 3.020 | 3.000 | 3.020 | 2.874 | 282,870 |
| 2025-06-12 | 3.040 | 3.060 | 3.000 | 3.020 | 2.874 | 154,508 |
| 2025-06-11 | 3.060 | 3.080 | 3.020 | 3.040 | 2.893 | 229,907 |
| 2025-06-10 | 3.080 | 3.080 | 3.040 | 3.040 | 2.893 | 257,594 |
| 2025-06-09 | 3.040 | 3.080 | 3.040 | 3.060 | 2.912 | 155,459 |
| 2025-06-06 | 3.140 | 3.140 | 3.000 | 3.060 | 2.912 | 271,148 |
| 2025-06-05 | 3.080 | 3.120 | 3.080 | 3.100 | 2.950 | 76,202 |
| 2025-06-04 | 3.160 | 3.160 | 3.100 | 3.100 | 2.950 | 150,041 |
| 2025-05-30 | 3.180 | 3.200 | 3.160 | 3.160 | 3.008 | 34,519 |
| 2025-05-29 | 3.180 | 3.200 | 3.160 | 3.160 | 3.008 | 125,401 |
| 2025-05-28 | 3.200 | 3.200 | 3.160 | 3.160 | 3.008 | 53,715 |
| 2025-05-27 | 3.220 | 3.220 | 3.160 | 3.160 | 3.008 | 244,564 |
| 2025-05-26 | 3.180 | 3.220 | 3.180 | 3.200 | 3.046 | 121,983 |
| 2025-05-23 | 3.180 | 3.200 | 3.160 | 3.160 | 3.008 | 31,300 |
| 2025-05-22 | 3.200 | 3.200 | 3.160 | 3.160 | 3.008 | 252,667 |
| 2025-05-21 | 3.200 | 3.240 | 3.180 | 3.180 | 3.027 | 613,737 |
| 2025-05-20 | 3.200 | 3.220 | 3.180 | 3.200 | 3.046 | 560,582 |
| 2025-05-19 | 3.180 | 3.200 | 3.160 | 3.180 | 3.027 | 178,700 |
| 2025-05-16 | 3.220 | 3.220 | 3.120 | 3.160 | 3.008 | 589,040 |
| 2025-05-15 | 3.180 | 3.220 | 3.160 | 3.180 | 3.027 | 269,240 |
| 2025-05-14 | 3.200 | 3.200 | 3.160 | 3.160 | 3.008 | 400,703 |
| 2025-05-13 | 3.200 | 3.200 | 3.160 | 3.180 | 3.027 | 641,473 |
| 2025-05-09 | 3.200 | 3.220 | 3.180 | 3.180 | 3.027 | 410,111 |
| 2025-05-08 | 3.180 | 3.220 | 3.180 | 3.180 | 3.027 | 295,490 |
| 2025-05-07 | 3.200 | 3.220 | 3.180 | 3.180 | 3.027 | 664,811 |
| 2025-05-06 | 3.200 | 3.220 | 3.160 | 3.160 | 3.008 | 358,521 |
| 2025-05-02 | 3.180 | 3.200 | 3.160 | 3.200 | 3.046 | 282,211 |
| 2025-04-30 | 3.160 | 3.220 | 3.120 | 3.160 | 3.008 | 713,319 |
| 2025-04-29 | 3.080 | 3.160 | 3.080 | 3.100 | 2.950 | 376,469 |
| 2025-04-28 | 3.260 | 3.260 | 3.220 | 3.240 | 2.989 | 742,849 |
| 2025-04-25 | 3.220 | 3.280 | 3.220 | 3.240 | 2.989 | 1,090,989 |
| 2025-04-24 | 3.140 | 3.260 | 3.100 | 3.180 | 2.933 | 1,023,620 |
| 2025-04-23 | 3.040 | 3.160 | 3.040 | 3.160 | 2.915 | 621,101 |
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.