Sunsweet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.980 | 3.980 | 3.940 | 3.960 | 3.519 | 439,900 |
| 2024-10-24 | 3.980 | 4.020 | 3.960 | 3.960 | 3.519 | 842,560 |
| 2024-10-22 | 4.020 | 4.020 | 3.960 | 3.960 | 3.519 | 601,632 |
| 2024-10-21 | 3.980 | 4.060 | 3.980 | 4.000 | 3.555 | 1,035,881 |
| 2024-10-18 | 3.980 | 4.020 | 3.960 | 3.960 | 3.519 | 977,453 |
| 2024-10-17 | 4.020 | 4.020 | 3.960 | 3.960 | 3.519 | 876,383 |
| 2024-10-16 | 3.920 | 4.000 | 3.900 | 4.000 | 3.555 | 1,953,442 |
| 2024-10-15 | 3.860 | 3.920 | 3.860 | 3.900 | 3.466 | 933,150 |
| 2024-10-11 | 3.840 | 3.920 | 3.840 | 3.860 | 3.430 | 407,212 |
| 2024-10-10 | 3.880 | 3.880 | 3.820 | 3.840 | 3.412 | 864,599 |
| 2024-10-09 | 3.900 | 3.940 | 3.840 | 3.880 | 3.448 | 833,490 |
| 2024-10-08 | 3.900 | 3.980 | 3.900 | 3.900 | 3.466 | 420,144 |
| 2024-10-07 | 3.880 | 3.920 | 3.840 | 3.900 | 3.466 | 691,327 |
| 2024-10-04 | 3.920 | 3.940 | 3.820 | 3.900 | 3.466 | 1,117,132 |
| 2024-10-03 | 3.980 | 4.020 | 3.920 | 3.920 | 3.483 | 1,130,506 |
| 2024-10-02 | 4.060 | 4.060 | 3.980 | 3.980 | 3.537 | 837,331 |
| 2024-10-01 | 4.000 | 4.040 | 4.000 | 4.020 | 3.572 | 526,730 |
| 2024-09-30 | 3.980 | 4.080 | 3.980 | 4.000 | 3.555 | 1,071,612 |
| 2024-09-27 | 4.020 | 4.040 | 3.980 | 4.000 | 3.555 | 1,218,057 |
| 2024-09-26 | 4.100 | 4.100 | 4.000 | 4.020 | 3.572 | 1,426,319 |
| 2024-09-25 | 4.020 | 4.140 | 4.020 | 4.080 | 3.626 | 1,913,535 |
| 2024-09-24 | 4.060 | 4.080 | 4.020 | 4.020 | 3.572 | 676,109 |
| 2024-09-23 | 4.020 | 4.060 | 4.020 | 4.060 | 3.608 | 989,405 |
| 2024-09-20 | 4.060 | 4.080 | 4.000 | 4.020 | 3.572 | 858,259 |
| 2024-09-19 | 4.060 | 4.060 | 4.020 | 4.040 | 3.590 | 935,634 |
| 2024-09-18 | 4.020 | 4.100 | 4.020 | 4.040 | 3.590 | 1,082,245 |
| 2024-09-17 | 4.040 | 4.060 | 4.020 | 4.040 | 3.590 | 474,691 |
| 2024-09-16 | 4.060 | 4.060 | 4.000 | 4.040 | 3.590 | 812,909 |
| 2024-09-13 | 4.040 | 4.060 | 4.000 | 4.040 | 3.590 | 583,787 |
| 2024-09-12 | 3.980 | 4.060 | 3.980 | 4.020 | 3.572 | 550,462 |
| 2024-09-11 | 4.100 | 4.160 | 3.940 | 4.000 | 3.555 | 2,652,820 |
| 2024-09-10 | 4.200 | 4.240 | 4.080 | 4.100 | 3.643 | 4,243,984 |
| 2024-09-09 | 4.020 | 4.200 | 4.020 | 4.160 | 3.697 | 5,879,084 |
| 2024-09-06 | 4.060 | 4.080 | 3.980 | 4.000 | 3.555 | 1,569,268 |
| 2024-09-05 | 4.000 | 4.100 | 3.980 | 4.040 | 3.590 | 1,898,087 |
| 2024-09-04 | 3.960 | 4.020 | 3.940 | 3.960 | 3.519 | 434,930 |
| 2024-09-03 | 3.980 | 4.040 | 3.960 | 3.960 | 3.519 | 1,069,498 |
| 2024-09-02 | 4.000 | 4.020 | 3.980 | 3.980 | 3.537 | 577,416 |
| 2024-08-30 | 3.940 | 3.980 | 3.920 | 3.960 | 3.519 | 295,041 |
| 2024-08-29 | 4.020 | 4.020 | 3.920 | 3.940 | 3.501 | 628,007 |
| 2024-08-28 | 4.040 | 4.040 | 3.980 | 4.000 | 3.555 | 450,700 |
| 2024-08-27 | 4.020 | 4.060 | 4.000 | 4.060 | 3.608 | 310,650 |
| 2024-08-26 | 4.000 | 4.060 | 4.000 | 4.040 | 3.590 | 609,470 |
| 2024-08-23 | 3.980 | 4.060 | 3.980 | 4.040 | 3.590 | 702,663 |
| 2024-08-22 | 4.060 | 4.060 | 3.980 | 3.980 | 3.537 | 713,275 |
| 2024-08-21 | 4.080 | 4.080 | 4.000 | 4.020 | 3.572 | 586,105 |
| 2024-08-20 | 4.100 | 4.140 | 3.980 | 4.020 | 3.572 | 1,736,345 |
| 2024-08-19 | 4.040 | 4.140 | 4.020 | 4.060 | 3.608 | 72,102,641 |
| 2024-08-16 | 3.840 | 4.060 | 3.840 | 4.040 | 3.590 | 2,945,740 |
| 2024-08-15 | 3.840 | 3.860 | 3.800 | 3.840 | 3.412 | 73,188,414 |
| 2024-08-14 | 3.820 | 3.920 | 3.760 | 3.840 | 3.412 | 1,377,858 |
| 2024-08-13 | 3.900 | 3.940 | 3.720 | 3.760 | 3.341 | 73,015,828 |
| 2024-08-09 | 3.960 | 3.980 | 3.840 | 3.960 | 3.519 | 1,208,766 |
| 2024-08-08 | 3.840 | 3.960 | 3.820 | 3.940 | 3.501 | 782,812 |
| 2024-08-07 | 3.740 | 3.820 | 3.740 | 3.800 | 3.377 | 71,401,953 |
| 2024-08-06 | 3.820 | 3.820 | 3.740 | 3.760 | 3.341 | 285,168 |
| 2024-08-05 | 3.860 | 3.860 | 3.700 | 3.720 | 3.306 | 71,734,008 |
| 2024-08-02 | 3.980 | 3.980 | 3.840 | 3.860 | 3.430 | 350,463 |
| 2024-08-01 | 3.920 | 3.960 | 3.920 | 3.920 | 3.483 | 130,879 |
| 2024-07-31 | 3.960 | 3.960 | 3.880 | 3.920 | 3.483 | 225,661 |
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.