Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.960	1.960	1.870	1.920	1.756	713,353
2023-10-26	1.990	1.990	1.940	1.950	1.783	444,816
2023-10-25	2.000	2.020	1.990	1.990	1.820	177,341
2023-10-24	1.970	2.000	1.970	1.970	1.801	510,524
2023-10-20	2.040	2.040	1.980	2.000	1.829	747,600
2023-10-19	2.040	2.060	2.020	2.040	1.866	479,600
2023-10-18	2.120	2.120	2.040	2.040	1.866	264,105
2023-10-17	2.140	2.140	2.060	2.100	1.920	392,703
2023-10-16	2.220	2.220	2.020	2.080	1.902	1,066,604
2023-10-12	2.280	2.280	2.220	2.220	2.030	231,600
2023-10-11	2.260	2.320	2.220	2.280	2.085	403,308
2023-10-10	2.280	2.300	2.220	2.260	2.067	572,897
2023-10-09	2.340	2.360	2.260	2.280	2.085	384,900
2023-10-06	2.340	2.380	2.320	2.360	2.158	71,700
2023-10-05	2.360	2.380	2.320	2.320	2.122	181,223
2023-10-04	2.340	2.380	2.340	2.340	2.140	151,726
2023-10-03	2.360	2.360	2.320	2.340	2.140	636,305
2023-10-02	2.420	2.440	2.380	2.380	2.176	382,201
2023-09-29	2.400	2.440	2.380	2.420	2.213	401,745
2023-09-28	2.480	2.480	2.420	2.420	2.213	189,901
2023-09-27	2.480	2.480	2.420	2.440	2.231	537,700
2023-09-26	2.540	2.560	2.480	2.480	2.268	845,650
2023-09-25	2.620	2.620	2.520	2.560	2.341	422,910
2023-09-22	2.620	2.620	2.560	2.620	2.396	448,400
2023-09-21	2.520	2.620	2.520	2.620	2.396	413,170
2023-09-20	2.620	2.640	2.520	2.560	2.341	990,208
2023-09-19	2.660	2.700	2.600	2.620	2.396	451,398
2023-09-18	2.700	2.720	2.640	2.660	2.432	928,705
2023-09-15	2.640	2.720	2.640	2.700	2.469	913,099
2023-09-14	2.720	2.720	2.640	2.640	2.414	2,830,608
2023-09-13	2.780	2.980	2.740	2.740	2.506	16,600,359
2023-09-12	2.600	2.720	2.560	2.700	2.469	3,941,011
2023-09-11	2.580	2.600	2.540	2.540	2.323	188,801
2023-09-08	2.600	2.680	2.580	2.600	2.378	960,702
2023-09-07	2.580	2.600	2.540	2.600	2.378	321,987
2023-09-06	2.540	2.600	2.520	2.540	2.323	417,372
2023-09-05	2.560	2.580	2.520	2.520	2.304	187,815
2023-09-04	2.580	2.580	2.520	2.520	2.304	771,701
2023-09-01	2.580	2.600	2.540	2.560	2.341	254,010
2023-08-31	2.680	2.680	2.560	2.560	2.341	1,079,702
2023-08-30	2.700	2.700	2.660	2.660	2.432	394,206
2023-08-29	2.640	2.720	2.620	2.680	2.451	1,750,380
2023-08-28	2.620	2.640	2.600	2.600	2.378	398,650
2023-08-25	2.620	2.640	2.560	2.640	2.414	514,150
2023-08-24	2.580	2.620	2.560	2.580	2.359	1,076,445
2023-08-23	2.500	2.580	2.480	2.540	2.323	1,193,953
2023-08-22	2.440	2.500	2.440	2.500	2.286	367,411
2023-08-21	2.420	2.480	2.400	2.480	2.268	282,000
2023-08-18	2.420	2.500	2.420	2.440	2.231	650,000
2023-08-17	2.460	2.460	2.400	2.420	2.213	139,700
2023-08-16	2.460	2.480	2.400	2.440	2.231	705,900
2023-08-15	2.480	2.480	2.420	2.460	2.250	593,500
2023-08-11	2.480	2.500	2.420	2.500	2.286	387,730
2023-08-10	2.540	2.540	2.480	2.500	2.286	207,210
2023-08-09	2.540	2.540	2.460	2.500	2.286	337,305
2023-08-08	2.540	2.540	2.500	2.500	2.286	93,201
2023-08-07	2.540	2.540	2.480	2.520	2.304	400,600
2023-08-04	2.460	2.540	2.460	2.500	2.286	404,306
2023-08-03	2.500	2.520	2.460	2.460	2.250	586,000
2023-08-02	2.460	2.500	2.440	2.460	2.250	359,710

← NewerPage 13 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.