Sun Vending Technology PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.500	1.550	1.500	1.510	1.407	560,900
2024-07-24	1.520	1.540	1.460	1.500	1.398	911,200
2024-07-23	1.570	1.570	1.520	1.560	1.454	257,411
2024-07-19	1.540	1.680	1.500	1.550	1.444	1,244,210
2024-07-18	1.540	1.550	1.500	1.500	1.398	503,900
2024-07-17	1.550	1.560	1.550	1.550	1.444	161,400
2024-07-16	1.610	1.630	1.550	1.550	1.444	451,566
2024-07-15	1.650	1.670	1.600	1.610	1.500	509,940
2024-07-12	1.650	1.690	1.640	1.660	1.547	659,906
2024-07-11	1.660	1.720	1.640	1.650	1.538	1,623,201
2024-07-10	1.620	1.750	1.610	1.650	1.538	3,847,400
2024-07-09	1.630	1.660	1.600	1.600	1.491	441,487
2024-07-08	1.560	1.670	1.560	1.610	1.500	2,153,771
2024-07-05	1.560	1.590	1.540	1.590	1.482	346,038
2024-07-04	1.560	1.660	1.550	1.560	1.454	1,382,500
2024-07-03	1.570	1.580	1.530	1.560	1.454	1,237,300
2024-07-02	1.690	1.690	1.600	1.600	1.491	1,206,810
2024-07-01	1.680	1.720	1.610	1.650	1.538	3,010,900
2024-06-28	1.600	1.940	1.600	1.720	1.603	14,700,890
2024-06-27	1.380	1.600	1.370	1.530	1.426	7,245,102
2024-06-26	1.400	1.400	1.360	1.370	1.277	426,303
2024-06-25	1.360	1.440	1.360	1.400	1.305	1,867,328
2024-06-24	1.280	1.310	1.250	1.300	1.211	141,601
2024-06-21	1.270	1.310	1.250	1.310	1.221	291,304
2024-06-20	1.300	1.300	1.250	1.260	1.174	998,163
2024-06-19	1.420	1.420	1.300	1.300	1.211	1,547,810
2024-06-18	1.410	1.440	1.410	1.430	1.333	108,401
2024-06-17	1.430	1.430	1.410	1.430	1.333	344,408
2024-06-14	1.430	1.510	1.420	1.430	1.333	794,836
2024-06-13	1.450	1.450	1.420	1.420	1.323	185,200
2024-06-12	1.520	1.520	1.430	1.430	1.333	1,213,624
2024-06-11	1.510	1.540	1.500	1.540	1.435	324,601
2024-06-10	1.550	1.550	1.510	1.520	1.416	200,438
2024-06-07	1.540	1.570	1.530	1.560	1.454	153,226
2024-06-06	1.570	1.590	1.530	1.530	1.426	381,108
2024-06-05	1.570	1.590	1.560	1.560	1.454	299,300
2024-06-04	1.610	1.610	1.570	1.570	1.463	437,813
2024-05-31	1.610	1.620	1.600	1.610	1.500	271,600
2024-05-30	1.610	1.610	1.590	1.610	1.500	346,900
2024-05-29	1.600	1.620	1.580	1.610	1.500	441,945
2024-05-28	1.580	1.600	1.580	1.590	1.482	151,534
2024-05-27	1.610	1.610	1.580	1.580	1.472	148,200
2024-05-24	1.590	1.610	1.590	1.610	1.500	95,605
2024-05-23	1.640	1.640	1.590	1.590	1.482	388,005
2024-05-21	1.620	1.630	1.610	1.610	1.500	152,606
2024-05-20	1.620	1.620	1.600	1.610	1.500	365,300
2024-05-17	1.620	1.640	1.620	1.620	1.510	356,413
2024-05-16	1.570	1.670	1.570	1.620	1.510	3,104,010
2024-05-15	1.560	1.590	1.560	1.570	1.463	368,782
2024-05-14	1.560	1.580	1.560	1.560	1.454	238,700
2024-05-13	1.570	1.580	1.560	1.560	1.454	448,500
2024-05-10	1.590	1.590	1.570	1.580	1.472	530,502
2024-05-09	1.590	1.600	1.580	1.590	1.482	323,500
2024-05-08	1.610	1.610	1.580	1.590	1.482	222,200
2024-05-07	1.600	1.600	1.570	1.600	1.491	291,455
2024-05-03	1.590	1.610	1.580	1.580	1.472	227,500
2024-05-02	1.590	1.640	1.580	1.600	1.491	588,200
2024-04-30	1.610	1.610	1.570	1.590	1.482	697,865
2024-04-29	1.610	1.630	1.610	1.610	1.500	152,928
2024-04-26	1.660	1.660	1.610	1.610	1.500	707,320

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0500 THB
2025-03-11	0.0450 THB
2024-03-11	0.0350 THB
2023-03-09	0.0500 THB
2022-03-09	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.