Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.040	2.060	2.020	2.040	1.866	195,601
2024-01-24	2.060	2.080	2.040	2.040	1.866	244,430
2024-01-23	2.040	2.160	2.040	2.040	1.866	1,611,600
2024-01-22	2.080	2.080	2.020	2.020	1.847	170,200
2024-01-19	2.060	2.080	2.040	2.040	1.866	120,800
2024-01-18	2.060	2.100	2.040	2.040	1.866	137,400
2024-01-17	2.080	2.120	2.060	2.060	1.884	521,600
2024-01-16	2.120	2.160	2.100	2.100	1.920	176,200
2024-01-15	2.220	2.220	2.120	2.140	1.957	585,917
2024-01-12	2.200	2.240	2.180	2.200	2.012	379,640
2024-01-11	2.320	2.320	2.200	2.200	2.012	700,800
2024-01-10	2.220	2.340	2.180	2.300	2.103	1,856,254
2024-01-09	2.280	2.280	2.200	2.200	2.012	221,110
2024-01-08	2.240	2.280	2.220	2.240	2.048	63,200
2024-01-05	2.260	2.300	2.220	2.220	2.030	327,400
2024-01-04	2.260	2.280	2.240	2.240	2.048	322,200
2024-01-03	2.220	2.340	2.220	2.240	2.048	685,000
2024-01-02	2.140	2.280	2.140	2.260	2.067	619,903
2023-12-28	2.140	2.240	2.100	2.160	1.975	779,100
2023-12-27	2.320	2.360	2.080	2.160	1.975	3,163,802
2023-12-26	2.520	2.540	2.280	2.340	2.140	4,903,054
2023-12-25	2.620	2.620	2.500	2.500	2.286	403,505
2023-12-22	2.540	2.620	2.540	2.560	2.341	1,857,702
2023-12-21	2.480	2.560	2.480	2.480	2.268	1,642,086
2023-12-20	2.320	2.480	2.320	2.400	2.195	1,019,901
2023-12-19	2.240	2.400	2.240	2.320	2.122	807,220
2023-12-18	2.300	2.300	2.200	2.220	2.030	155,701
2023-12-15	2.240	2.260	2.200	2.260	2.067	354,410
2023-12-14	2.340	2.340	2.260	2.260	2.067	149,542
2023-12-13	2.240	2.360	2.240	2.320	2.122	1,469,710
2023-12-12	2.400	2.400	2.260	2.300	2.103	385,402
2023-12-08	2.420	2.440	2.380	2.380	2.176	443,164
2023-12-07	2.440	2.440	2.340	2.420	2.213	294,724
2023-12-06	2.300	2.600	2.260	2.400	2.195	3,616,622
2023-12-04	2.300	2.320	2.200	2.260	2.067	336,613
2023-12-01	2.080	2.340	2.060	2.260	2.067	2,812,465
2023-11-30	2.220	2.220	2.060	2.080	1.902	458,911
2023-11-29	2.140	2.280	2.140	2.140	1.957	1,943,290
2023-11-28	2.160	2.280	2.100	2.140	1.957	2,354,871
2023-11-27	1.950	2.160	1.890	2.160	1.975	5,284,090
2023-11-24	1.900	2.200	1.890	1.920	1.756	7,123,210
2023-11-23	1.850	1.870	1.820	1.860	1.701	455,835
2023-11-22	1.830	1.940	1.820	1.860	1.701	1,063,556
2023-11-21	1.820	1.880	1.820	1.830	1.673	311,551
2023-11-20	1.820	1.840	1.810	1.820	1.664	339,130
2023-11-17	1.790	1.830	1.790	1.820	1.664	124,103
2023-11-16	1.840	1.850	1.790	1.800	1.646	472,652
2023-11-15	1.800	1.960	1.780	1.840	1.683	2,405,533
2023-11-14	1.870	1.870	1.770	1.770	1.619	1,172,489
2023-11-13	1.980	1.980	1.860	1.870	1.710	852,823
2023-11-10	1.970	1.980	1.940	1.950	1.783	491,124
2023-11-09	2.000	2.020	1.970	2.020	1.847	657,601
2023-11-08	2.020	2.020	1.990	2.000	1.829	81,577
2023-11-07	2.020	2.020	1.990	2.000	1.829	96,000
2023-11-06	2.040	2.080	2.000	2.020	1.847	175,302
2023-11-03	1.990	2.080	1.990	2.040	1.866	478,507
2023-11-02	1.930	2.000	1.930	2.000	1.829	393,048
2023-11-01	1.880	1.940	1.880	1.930	1.765	380,000
2023-10-31	1.910	1.930	1.870	1.870	1.710	219,300
2023-10-30	1.890	1.920	1.890	1.910	1.747	229,800

← NewerPage 12 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.