Sun Vending Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.660 | 1.690 | 1.650 | 1.660 | 1.547 | 258,800 |
| 2024-04-24 | 1.670 | 1.690 | 1.650 | 1.660 | 1.547 | 397,218 |
| 2024-04-23 | 1.700 | 1.710 | 1.680 | 1.690 | 1.575 | 162,110 |
| 2024-04-22 | 1.660 | 1.690 | 1.660 | 1.680 | 1.565 | 87,600 |
| 2024-04-19 | 1.700 | 1.710 | 1.660 | 1.670 | 1.556 | 440,161 |
| 2024-04-18 | 1.750 | 1.760 | 1.700 | 1.720 | 1.603 | 661,409 |
| 2024-04-17 | 1.730 | 1.770 | 1.720 | 1.770 | 1.649 | 446,033 |
| 2024-04-11 | 1.830 | 1.830 | 1.740 | 1.780 | 1.659 | 718,120 |
| 2024-04-10 | 1.820 | 1.830 | 1.800 | 1.810 | 1.687 | 231,400 |
| 2024-04-09 | 1.800 | 1.820 | 1.800 | 1.810 | 1.687 | 154,300 |
| 2024-04-05 | 1.830 | 1.840 | 1.800 | 1.810 | 1.687 | 174,900 |
| 2024-04-04 | 1.830 | 1.830 | 1.790 | 1.830 | 1.705 | 526,153 |
| 2024-04-03 | 1.850 | 1.870 | 1.830 | 1.850 | 1.724 | 304,100 |
| 2024-04-02 | 1.870 | 1.900 | 1.850 | 1.860 | 1.733 | 243,301 |
| 2024-04-01 | 1.900 | 1.930 | 1.880 | 1.890 | 1.761 | 207,902 |
| 2024-03-29 | 1.880 | 1.920 | 1.870 | 1.870 | 1.742 | 917,721 |
| 2024-03-28 | 1.880 | 1.880 | 1.860 | 1.860 | 1.733 | 186,009 |
| 2024-03-27 | 1.860 | 1.880 | 1.860 | 1.860 | 1.733 | 389,600 |
| 2024-03-26 | 1.860 | 1.870 | 1.840 | 1.860 | 1.733 | 116,001 |
| 2024-03-25 | 1.850 | 1.870 | 1.850 | 1.850 | 1.724 | 85,699 |
| 2024-03-22 | 1.870 | 1.890 | 1.850 | 1.850 | 1.724 | 296,112 |
| 2024-03-21 | 1.880 | 1.900 | 1.870 | 1.870 | 1.742 | 90,721 |
| 2024-03-20 | 1.900 | 1.920 | 1.860 | 1.860 | 1.733 | 291,600 |
| 2024-03-19 | 1.930 | 1.940 | 1.890 | 1.920 | 1.789 | 149,800 |
| 2024-03-18 | 1.910 | 1.920 | 1.900 | 1.910 | 1.780 | 241,303 |
| 2024-03-15 | 1.900 | 1.940 | 1.900 | 1.910 | 1.780 | 81,907 |
| 2024-03-14 | 1.880 | 1.950 | 1.880 | 1.900 | 1.770 | 650,628 |
| 2024-03-13 | 1.890 | 1.890 | 1.880 | 1.890 | 1.761 | 80,810 |
| 2024-03-12 | 1.860 | 1.880 | 1.860 | 1.870 | 1.742 | 61,201 |
| 2024-03-11 | 1.870 | 1.890 | 1.860 | 1.870 | 1.742 | 171,000 |
| 2024-03-08 | 1.870 | 1.900 | 1.870 | 1.880 | 1.719 | 244,735 |
| 2024-03-07 | 1.880 | 1.900 | 1.870 | 1.870 | 1.710 | 316,322 |
| 2024-03-06 | 1.880 | 1.900 | 1.860 | 1.890 | 1.728 | 341,500 |
| 2024-03-05 | 1.880 | 1.890 | 1.860 | 1.870 | 1.710 | 255,604 |
| 2024-03-04 | 1.900 | 1.910 | 1.880 | 1.880 | 1.719 | 313,902 |
| 2024-03-01 | 1.950 | 1.960 | 1.900 | 1.900 | 1.737 | 211,421 |
| 2024-02-29 | 1.990 | 1.990 | 1.940 | 1.940 | 1.774 | 177,817 |
| 2024-02-28 | 1.920 | 1.970 | 1.920 | 1.960 | 1.792 | 462,286 |
| 2024-02-27 | 2.000 | 2.020 | 1.980 | 2.000 | 1.829 | 352,318 |
| 2024-02-23 | 2.000 | 2.020 | 1.990 | 2.000 | 1.829 | 164,525 |
| 2024-02-22 | 2.020 | 2.020 | 1.990 | 1.990 | 1.820 | 299,908 |
| 2024-02-21 | 2.000 | 2.000 | 1.990 | 2.000 | 1.829 | 304,000 |
| 2024-02-20 | 2.060 | 2.060 | 1.990 | 1.990 | 1.820 | 603,300 |
| 2024-02-19 | 2.060 | 2.060 | 2.020 | 2.020 | 1.847 | 204,720 |
| 2024-02-16 | 2.080 | 2.080 | 2.040 | 2.040 | 1.866 | 152,000 |
| 2024-02-15 | 2.060 | 2.100 | 2.060 | 2.080 | 1.902 | 213,014 |
| 2024-02-14 | 2.060 | 2.080 | 2.060 | 2.060 | 1.884 | 88,901 |
| 2024-02-13 | 2.100 | 2.100 | 2.060 | 2.060 | 1.884 | 253,800 |
| 2024-02-12 | 2.080 | 2.120 | 2.060 | 2.080 | 1.902 | 173,201 |
| 2024-02-09 | 2.080 | 2.080 | 2.040 | 2.080 | 1.902 | 99,400 |
| 2024-02-08 | 2.040 | 2.140 | 2.040 | 2.080 | 1.902 | 502,713 |
| 2024-02-07 | 2.080 | 2.080 | 2.040 | 2.040 | 1.866 | 271,601 |
| 2024-02-06 | 2.000 | 2.100 | 2.000 | 2.080 | 1.902 | 286,350 |
| 2024-02-05 | 2.040 | 2.040 | 2.020 | 2.020 | 1.847 | 150,601 |
| 2024-02-02 | 2.020 | 2.060 | 2.000 | 2.000 | 1.829 | 180,300 |
| 2024-02-01 | 2.040 | 2.080 | 1.990 | 2.000 | 1.829 | 501,703 |
| 2024-01-31 | 2.120 | 2.140 | 2.020 | 2.020 | 1.847 | 468,550 |
| 2024-01-30 | 2.060 | 2.120 | 2.040 | 2.060 | 1.884 | 441,000 |
| 2024-01-29 | 2.040 | 2.060 | 2.020 | 2.040 | 1.866 | 140,500 |
| 2024-01-26 | 2.020 | 2.060 | 2.020 | 2.020 | 1.847 | 149,900 |
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.