Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.460	2.500	2.460	2.460	2.250	444,500
2023-07-27	2.480	2.480	2.440	2.460	2.250	155,801
2023-07-26	2.500	2.500	2.440	2.440	2.231	750,200
2023-07-25	2.480	2.480	2.440	2.440	2.231	291,010
2023-07-24	2.440	2.480	2.440	2.440	2.231	207,000
2023-07-21	2.480	2.500	2.460	2.460	2.250	355,400
2023-07-20	2.540	2.540	2.480	2.480	2.268	746,109
2023-07-19	2.500	2.540	2.500	2.500	2.286	964,602
2023-07-18	2.480	2.600	2.460	2.500	2.286	3,891,506
2023-07-17	2.360	2.480	2.340	2.420	2.213	988,640
2023-07-14	2.300	2.380	2.300	2.360	2.158	453,640
2023-07-13	2.340	2.380	2.280	2.300	2.103	488,829
2023-07-12	2.480	2.500	2.300	2.340	2.140	1,766,538
2023-07-11	2.480	2.540	2.480	2.480	2.268	426,007
2023-07-10	2.500	2.540	2.480	2.500	2.286	424,722
2023-07-07	2.520	2.560	2.500	2.500	2.286	412,325
2023-07-06	2.600	2.600	2.520	2.520	2.304	294,170
2023-07-05	2.620	2.620	2.500	2.540	2.323	403,000
2023-07-04	2.560	2.640	2.560	2.620	2.396	491,410
2023-07-03	2.600	2.600	2.540	2.560	2.341	376,920
2023-06-30	2.520	2.620	2.520	2.560	2.341	875,300
2023-06-29	2.480	2.560	2.460	2.520	2.304	848,400
2023-06-28	2.640	2.640	2.480	2.480	2.268	1,544,923
2023-06-27	2.560	2.640	2.560	2.580	2.359	966,846
2023-06-26	2.820	2.820	2.580	2.580	2.359	2,392,150
2023-06-23	2.800	2.880	2.780	2.800	2.560	730,306
2023-06-22	2.780	2.900	2.780	2.800	2.560	1,147,418
2023-06-21	3.140	3.140	2.740	2.780	2.542	10,572,610
2023-06-20	3.160	3.160	3.120	3.120	2.853	318,671
2023-06-19	3.160	3.160	3.120	3.160	2.890	606,001
2023-06-16	3.260	3.260	3.180	3.180	2.908	729,507
2023-06-15	3.300	3.340	3.220	3.220	2.945	1,436,091
2023-06-14	3.160	3.320	3.120	3.300	3.018	6,346,837
2023-06-13	3.120	3.180	3.100	3.160	2.890	1,278,700
2023-06-12	3.120	3.140	3.100	3.120	2.853	613,615
2023-06-09	3.120	3.180	3.100	3.140	2.871	1,516,005
2023-06-08	3.140	3.180	3.080	3.100	2.835	1,851,900
2023-06-07	3.160	3.180	3.120	3.120	2.853	1,865,435
2023-06-06	3.280	3.400	3.120	3.120	2.853	9,413,107
2023-06-02	3.080	3.140	3.040	3.080	2.817	1,765,501
2023-06-01	3.100	3.160	3.040	3.040	2.780	6,860,925
2023-05-31	3.100	3.120	3.000	3.080	2.817	23,033,311
2023-05-30	3.180	3.220	2.980	3.100	2.835	10,127,400
2023-05-29	3.200	3.200	3.120	3.140	2.871	1,275,514
2023-05-26	3.280	3.300	3.160	3.200	2.926	1,929,499
2023-05-25	3.340	3.340	3.260	3.280	2.999	1,263,900
2023-05-24	3.260	3.480	3.220	3.320	3.036	10,002,710
2023-05-23	3.140	3.300	3.120	3.200	2.926	1,379,360
2023-05-22	3.080	3.100	2.960	3.080	2.817	1,371,420
2023-05-19	3.160	3.160	3.080	3.080	2.817	254,115
2023-05-18	3.120	3.160	3.100	3.100	2.835	343,201
2023-05-17	3.140	3.140	3.080	3.080	2.817	403,307
2023-05-16	3.180	3.180	3.120	3.120	2.853	143,300
2023-05-15	3.160	3.200	3.100	3.120	2.853	637,899
2023-05-12	3.160	3.220	3.140	3.160	2.890	446,606
2023-05-11	3.300	3.300	3.200	3.220	2.945	459,706
2023-05-10	3.200	3.320	3.180	3.280	2.999	976,480
2023-05-09	3.180	3.280	3.140	3.180	2.908	1,748,410
2023-05-08	3.140	3.160	3.080	3.140	2.871	490,100
2023-05-03	3.080	3.120	3.060	3.100	2.835	594,490

← NewerPage 14 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.