Sunsweet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.040 | 3.160 | 3.040 | 3.160 | 2.915 | 621,101 |
| 2025-04-22 | 2.960 | 3.020 | 2.940 | 3.020 | 2.786 | 328,546 |
| 2025-04-21 | 3.040 | 3.040 | 2.960 | 2.960 | 2.730 | 379,115 |
| 2025-04-18 | 3.000 | 3.020 | 2.980 | 3.000 | 2.767 | 421,900 |
| 2025-04-17 | 3.040 | 3.040 | 3.000 | 3.000 | 2.767 | 283,006 |
| 2025-04-16 | 3.000 | 3.040 | 2.980 | 2.980 | 2.749 | 146,530 |
| 2025-04-11 | 3.000 | 3.000 | 2.940 | 2.980 | 2.749 | 273,073 |
| 2025-04-10 | 2.960 | 3.000 | 2.960 | 3.000 | 2.767 | 392,019 |
| 2025-04-09 | 2.900 | 2.940 | 2.860 | 2.900 | 2.675 | 620,222 |
| 2025-04-08 | 3.000 | 3.020 | 2.900 | 2.900 | 2.675 | 1,711,147 |
| 2025-04-04 | 3.060 | 3.060 | 3.000 | 3.040 | 2.804 | 588,839 |
| 2025-04-03 | 3.080 | 3.100 | 3.040 | 3.040 | 2.804 | 409,356 |
| 2025-04-02 | 3.120 | 3.140 | 3.080 | 3.100 | 2.859 | 366,215 |
| 2025-04-01 | 3.120 | 3.180 | 3.100 | 3.140 | 2.896 | 175,861 |
| 2025-03-31 | 3.100 | 3.120 | 3.080 | 3.120 | 2.878 | 320,528 |
| 2025-03-28 | 3.160 | 3.160 | 3.120 | 3.140 | 2.896 | 197,001 |
| 2025-03-27 | 3.180 | 3.180 | 3.140 | 3.160 | 2.915 | 210,320 |
| 2025-03-26 | 3.140 | 3.180 | 3.140 | 3.160 | 2.915 | 220,828 |
| 2025-03-25 | 3.140 | 3.180 | 3.140 | 3.160 | 2.915 | 213,764 |
| 2025-03-24 | 3.180 | 3.180 | 3.140 | 3.180 | 2.933 | 85,010 |
| 2025-03-21 | 3.200 | 3.200 | 3.120 | 3.160 | 2.915 | 164,412 |
| 2025-03-20 | 3.120 | 3.200 | 3.120 | 3.140 | 2.896 | 432,304 |
| 2025-03-19 | 3.080 | 3.140 | 3.080 | 3.120 | 2.878 | 351,480 |
| 2025-03-18 | 3.040 | 3.080 | 3.040 | 3.080 | 2.841 | 178,111 |
| 2025-03-17 | 3.040 | 3.080 | 3.000 | 3.040 | 2.804 | 362,681 |
| 2025-03-14 | 3.060 | 3.080 | 3.040 | 3.040 | 2.804 | 401,900 |
| 2025-03-13 | 3.140 | 3.140 | 3.060 | 3.060 | 2.822 | 484,520 |
| 2025-03-12 | 3.140 | 3.140 | 3.100 | 3.140 | 2.896 | 347,960 |
| 2025-03-11 | 3.140 | 3.160 | 3.100 | 3.140 | 2.896 | 176,441 |
| 2025-03-10 | 3.220 | 3.220 | 3.140 | 3.160 | 2.915 | 127,650 |
| 2025-03-07 | 3.120 | 3.300 | 3.120 | 3.180 | 2.933 | 577,740 |
| 2025-03-06 | 3.180 | 3.180 | 3.100 | 3.120 | 2.878 | 354,630 |
| 2025-03-05 | 3.120 | 3.180 | 3.100 | 3.120 | 2.878 | 391,502 |
| 2025-03-04 | 3.100 | 3.140 | 3.100 | 3.100 | 2.859 | 312,415 |
| 2025-03-03 | 3.120 | 3.180 | 3.120 | 3.140 | 2.896 | 294,773 |
| 2025-02-28 | 3.120 | 3.120 | 3.060 | 3.120 | 2.878 | 563,529 |
| 2025-02-27 | 3.160 | 3.160 | 3.080 | 3.120 | 2.878 | 519,921 |
| 2025-02-26 | 3.040 | 3.200 | 3.000 | 3.160 | 2.915 | 1,230,171 |
| 2025-02-25 | 3.340 | 3.340 | 3.180 | 3.200 | 2.952 | 598,262 |
| 2025-02-24 | 3.340 | 3.380 | 3.280 | 3.340 | 3.081 | 325,564 |
| 2025-02-21 | 3.440 | 3.440 | 3.280 | 3.380 | 3.118 | 281,764 |
| 2025-02-20 | 3.380 | 3.460 | 3.360 | 3.380 | 3.118 | 248,544 |
| 2025-02-19 | 3.320 | 3.380 | 3.260 | 3.380 | 3.118 | 309,531 |
| 2025-02-18 | 3.280 | 3.360 | 3.280 | 3.340 | 3.081 | 229,434 |
| 2025-02-17 | 3.240 | 3.280 | 3.180 | 3.260 | 3.007 | 344,077 |
| 2025-02-14 | 3.280 | 3.300 | 3.240 | 3.240 | 2.989 | 440,500 |
| 2025-02-13 | 3.220 | 3.280 | 3.200 | 3.280 | 3.025 | 252,648 |
| 2025-02-11 | 3.180 | 3.240 | 3.160 | 3.200 | 2.952 | 224,840 |
| 2025-02-10 | 3.120 | 3.200 | 3.100 | 3.180 | 2.933 | 408,364 |
| 2025-02-07 | 3.040 | 3.180 | 3.020 | 3.100 | 2.859 | 916,175 |
| 2025-02-06 | 3.200 | 3.200 | 2.900 | 3.040 | 2.804 | 3,323,756 |
| 2025-02-05 | 3.360 | 3.360 | 3.160 | 3.180 | 2.933 | 2,167,274 |
| 2025-02-04 | 3.360 | 3.400 | 3.340 | 3.340 | 3.081 | 1,364,226 |
| 2025-02-03 | 3.500 | 3.500 | 3.360 | 3.360 | 3.099 | 1,733,362 |
| 2025-01-31 | 3.640 | 3.640 | 3.500 | 3.540 | 3.265 | 796,331 |
| 2025-01-30 | 3.580 | 3.620 | 3.580 | 3.600 | 3.321 | 195,341 |
| 2025-01-29 | 3.580 | 3.720 | 3.540 | 3.560 | 3.284 | 840,254 |
| 2025-01-28 | 3.540 | 3.560 | 3.540 | 3.560 | 3.284 | 109,500 |
| 2025-01-27 | 3.540 | 3.540 | 3.520 | 3.520 | 3.247 | 273,702 |
| 2025-01-24 | 3.520 | 3.540 | 3.520 | 3.540 | 3.265 | 334,506 |
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.