Sunsweet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.540 | 3.540 | 3.520 | 3.520 | 3.247 | 373,701 |
| 2025-01-22 | 3.520 | 3.540 | 3.500 | 3.520 | 3.247 | 207,800 |
| 2025-01-21 | 3.520 | 3.540 | 3.500 | 3.500 | 3.228 | 553,110 |
| 2025-01-20 | 3.500 | 3.540 | 3.480 | 3.500 | 3.228 | 492,267 |
| 2025-01-17 | 3.520 | 3.540 | 3.480 | 3.520 | 3.247 | 671,947 |
| 2025-01-16 | 3.540 | 3.580 | 3.520 | 3.520 | 3.247 | 339,968 |
| 2025-01-15 | 3.580 | 3.580 | 3.500 | 3.540 | 3.265 | 457,711 |
| 2025-01-14 | 3.580 | 3.600 | 3.560 | 3.560 | 3.284 | 696,802 |
| 2025-01-13 | 3.660 | 3.680 | 3.560 | 3.560 | 3.284 | 730,261 |
| 2025-01-10 | 3.740 | 3.740 | 3.580 | 3.660 | 3.376 | 1,245,419 |
| 2025-01-09 | 3.840 | 3.840 | 3.720 | 3.740 | 3.450 | 780,535 |
| 2025-01-08 | 3.840 | 3.860 | 3.820 | 3.820 | 3.523 | 209,257 |
| 2025-01-07 | 3.860 | 3.860 | 3.820 | 3.860 | 3.560 | 236,421 |
| 2025-01-06 | 3.860 | 3.880 | 3.820 | 3.840 | 3.542 | 383,801 |
| 2025-01-03 | 3.860 | 3.880 | 3.840 | 3.860 | 3.560 | 287,186 |
| 2025-01-02 | 3.880 | 3.880 | 3.840 | 3.840 | 3.542 | 227,800 |
| 2024-12-30 | 3.860 | 3.880 | 3.860 | 3.860 | 3.560 | 49,601 |
| 2024-12-27 | 3.880 | 3.880 | 3.840 | 3.860 | 3.560 | 220,900 |
| 2024-12-26 | 3.880 | 3.900 | 3.860 | 3.880 | 3.579 | 234,661 |
| 2024-12-25 | 3.900 | 3.900 | 3.880 | 3.880 | 3.579 | 278,520 |
| 2024-12-24 | 3.880 | 3.900 | 3.880 | 3.880 | 3.579 | 307,104 |
| 2024-12-23 | 3.800 | 3.880 | 3.760 | 3.880 | 3.579 | 1,112,846 |
| 2024-12-20 | 3.840 | 3.840 | 3.800 | 3.820 | 3.523 | 481,361 |
| 2024-12-19 | 3.820 | 3.880 | 3.820 | 3.820 | 3.523 | 497,691 |
| 2024-12-18 | 3.840 | 3.880 | 3.820 | 3.820 | 3.523 | 491,849 |
| 2024-12-17 | 3.880 | 3.900 | 3.840 | 3.840 | 3.542 | 553,871 |
| 2024-12-16 | 3.920 | 3.920 | 3.880 | 3.900 | 3.597 | 529,919 |
| 2024-12-13 | 3.920 | 3.920 | 3.900 | 3.920 | 3.616 | 378,429 |
| 2024-12-12 | 3.980 | 3.980 | 3.900 | 3.900 | 3.597 | 1,064,064 |
| 2024-12-11 | 3.960 | 3.980 | 3.960 | 3.980 | 3.671 | 316,910 |
| 2024-12-09 | 4.000 | 4.000 | 3.960 | 3.960 | 3.653 | 594,696 |
| 2024-12-06 | 3.980 | 4.000 | 3.960 | 3.980 | 3.671 | 378,333 |
| 2024-12-04 | 4.000 | 4.020 | 3.960 | 3.960 | 3.653 | 610,307 |
| 2024-12-03 | 3.980 | 4.020 | 3.980 | 4.000 | 3.690 | 760,343 |
| 2024-12-02 | 3.960 | 4.000 | 3.940 | 3.980 | 3.671 | 874,900 |
| 2024-11-29 | 3.940 | 3.960 | 3.920 | 3.940 | 3.634 | 274,660 |
| 2024-11-28 | 3.920 | 3.960 | 3.920 | 3.940 | 3.634 | 182,866 |
| 2024-11-27 | 4.000 | 4.000 | 3.900 | 3.920 | 3.616 | 506,842 |
| 2024-11-26 | 3.920 | 3.980 | 3.920 | 3.980 | 3.671 | 702,440 |
| 2024-11-25 | 3.980 | 4.000 | 3.900 | 3.920 | 3.616 | 1,428,908 |
| 2024-11-22 | 3.980 | 4.020 | 3.960 | 3.980 | 3.671 | 713,530 |
| 2024-11-21 | 3.980 | 4.020 | 3.960 | 3.960 | 3.653 | 1,337,370 |
| 2024-11-20 | 3.960 | 4.000 | 3.960 | 3.980 | 3.671 | 2,035,864 |
| 2024-11-19 | 4.120 | 4.140 | 4.100 | 4.100 | 3.643 | 3,029,998 |
| 2024-11-18 | 4.080 | 4.140 | 4.060 | 4.100 | 3.643 | 4,051,705 |
| 2024-11-15 | 4.280 | 4.300 | 3.960 | 4.060 | 3.608 | 10,576,510 |
| 2024-11-14 | 4.140 | 4.320 | 4.100 | 4.280 | 3.803 | 14,063,360 |
| 2024-11-13 | 4.140 | 4.160 | 4.080 | 4.120 | 3.661 | 2,440,677 |
| 2024-11-12 | 4.140 | 4.200 | 4.020 | 4.100 | 3.643 | 5,101,745 |
| 2024-11-11 | 4.120 | 4.220 | 4.120 | 4.120 | 3.661 | 4,279,542 |
| 2024-11-08 | 4.100 | 4.200 | 4.060 | 4.100 | 3.643 | 7,858,148 |
| 2024-11-07 | 3.960 | 3.980 | 3.920 | 3.960 | 3.519 | 366,844 |
| 2024-11-06 | 4.000 | 4.020 | 3.920 | 3.940 | 3.501 | 797,928 |
| 2024-11-05 | 4.000 | 4.000 | 3.960 | 3.980 | 3.537 | 259,839 |
| 2024-11-04 | 3.960 | 4.040 | 3.960 | 3.960 | 3.519 | 1,449,448 |
| 2024-11-01 | 3.960 | 3.960 | 3.920 | 3.960 | 3.519 | 260,507 |
| 2024-10-31 | 3.900 | 3.960 | 3.860 | 3.940 | 3.501 | 410,631 |
| 2024-10-30 | 3.880 | 3.920 | 3.860 | 3.860 | 3.430 | 400,123 |
| 2024-10-29 | 3.920 | 3.920 | 3.880 | 3.880 | 3.448 | 609,821 |
| 2024-10-28 | 3.960 | 3.960 | 3.900 | 3.920 | 3.483 | 632,397 |
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.