Sun Vending Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 3.100 | 3.120 | 3.080 | 3.080 | 2.817 | 524,100 |
| 2023-04-28 | 3.140 | 3.160 | 3.100 | 3.100 | 2.835 | 487,510 |
| 2023-04-27 | 3.180 | 3.180 | 3.100 | 3.100 | 2.835 | 642,404 |
| 2023-04-26 | 3.220 | 3.220 | 3.100 | 3.160 | 2.890 | 1,135,214 |
| 2023-04-25 | 3.260 | 3.300 | 3.180 | 3.200 | 2.926 | 813,439 |
| 2023-04-24 | 3.320 | 3.320 | 3.280 | 3.280 | 2.999 | 345,721 |
| 2023-04-21 | 3.260 | 3.320 | 3.260 | 3.280 | 2.999 | 792,972 |
| 2023-04-20 | 3.320 | 3.320 | 3.260 | 3.260 | 2.981 | 790,826 |
| 2023-04-19 | 3.380 | 3.380 | 3.320 | 3.320 | 3.036 | 1,248,000 |
| 2023-04-18 | 3.380 | 3.400 | 3.320 | 3.360 | 3.073 | 856,824 |
| 2023-04-17 | 3.400 | 3.400 | 3.360 | 3.380 | 3.091 | 530,488 |
| 2023-04-12 | 3.420 | 3.440 | 3.360 | 3.400 | 3.109 | 401,612 |
| 2023-04-11 | 3.360 | 3.460 | 3.340 | 3.400 | 3.109 | 1,638,310 |
| 2023-04-10 | 3.340 | 3.400 | 3.320 | 3.340 | 3.054 | 601,568 |
| 2023-04-07 | 3.300 | 3.360 | 3.300 | 3.320 | 3.036 | 759,110 |
| 2023-04-05 | 3.440 | 3.440 | 3.300 | 3.300 | 3.018 | 2,391,299 |
| 2023-04-04 | 3.540 | 3.580 | 3.380 | 3.420 | 3.127 | 2,642,709 |
| 2023-04-03 | 3.520 | 3.580 | 3.520 | 3.520 | 3.219 | 660,908 |
| 2023-03-31 | 3.640 | 3.680 | 3.480 | 3.520 | 3.219 | 2,759,675 |
| 2023-03-30 | 3.700 | 3.700 | 3.600 | 3.620 | 3.310 | 2,156,934 |
| 2023-03-29 | 3.720 | 3.740 | 3.640 | 3.680 | 3.365 | 2,907,334 |
| 2023-03-28 | 3.840 | 3.840 | 3.700 | 3.700 | 3.383 | 11,399,490 |
| 2023-03-27 | 3.680 | 3.780 | 3.640 | 3.760 | 3.438 | 8,303,655 |
| 2023-03-24 | 3.600 | 3.700 | 3.600 | 3.620 | 3.310 | 4,347,760 |
| 2023-03-23 | 3.680 | 3.680 | 3.580 | 3.580 | 3.274 | 2,308,460 |
| 2023-03-22 | 3.740 | 3.760 | 3.520 | 3.540 | 3.237 | 7,402,729 |
| 2023-03-21 | 3.640 | 3.740 | 3.560 | 3.660 | 3.347 | 12,114,170 |
| 2023-03-20 | 3.660 | 3.660 | 3.500 | 3.580 | 3.274 | 12,678,790 |
| 2023-03-17 | 3.660 | 3.860 | 3.660 | 3.740 | 3.420 | 55,786,910 |
| 2023-03-16 | 3.480 | 3.920 | 3.480 | 3.480 | 3.182 | 30,484,080 |
| 2023-03-15 | 3.220 | 3.360 | 3.220 | 3.260 | 2.981 | 1,131,017 |
| 2023-03-14 | 3.320 | 3.400 | 3.160 | 3.200 | 2.926 | 1,836,815 |
| 2023-03-13 | 3.500 | 3.500 | 3.320 | 3.320 | 3.036 | 1,426,800 |
| 2023-03-10 | 3.400 | 3.540 | 3.400 | 3.500 | 3.201 | 1,204,286 |
| 2023-03-09 | 3.340 | 3.440 | 3.340 | 3.400 | 3.109 | 735,205 |
| 2023-03-08 | 3.480 | 3.520 | 3.380 | 3.380 | 3.045 | 2,589,418 |
| 2023-03-07 | 3.460 | 3.540 | 3.460 | 3.480 | 3.135 | 814,782 |
| 2023-03-03 | 3.600 | 3.600 | 3.440 | 3.500 | 3.153 | 1,339,344 |
| 2023-03-02 | 3.680 | 3.680 | 3.540 | 3.540 | 3.189 | 1,508,113 |
| 2023-03-01 | 3.780 | 3.800 | 3.620 | 3.620 | 3.261 | 1,637,752 |
| 2023-02-28 | 3.840 | 3.900 | 3.720 | 3.720 | 3.351 | 4,631,809 |
| 2023-02-27 | 3.840 | 3.900 | 3.720 | 3.840 | 3.460 | 13,976,390 |
| 2023-02-24 | 3.200 | 4.040 | 3.200 | 3.840 | 3.460 | 64,173,160 |
| 2023-02-23 | 3.580 | 3.580 | 3.500 | 3.520 | 3.171 | 771,100 |
| 2023-02-22 | 3.600 | 3.640 | 3.520 | 3.560 | 3.207 | 2,167,093 |
| 2023-02-21 | 3.400 | 3.620 | 3.400 | 3.600 | 3.243 | 5,209,822 |
| 2023-02-20 | 3.400 | 3.420 | 3.380 | 3.400 | 3.063 | 650,500 |
| 2023-02-17 | 3.340 | 3.400 | 3.260 | 3.400 | 3.063 | 1,222,719 |
| 2023-02-16 | 3.300 | 3.380 | 3.260 | 3.340 | 3.009 | 1,081,805 |
| 2023-02-15 | 3.400 | 3.400 | 3.260 | 3.320 | 2.991 | 3,082,031 |
| 2023-02-14 | 3.540 | 3.580 | 3.420 | 3.420 | 3.081 | 2,198,511 |
| 2023-02-13 | 3.620 | 3.620 | 3.520 | 3.560 | 3.207 | 1,190,320 |
| 2023-02-10 | 3.560 | 3.640 | 3.560 | 3.580 | 3.225 | 1,114,793 |
| 2023-02-09 | 3.540 | 3.560 | 3.480 | 3.560 | 3.207 | 1,174,727 |
| 2023-02-08 | 3.580 | 3.680 | 3.460 | 3.520 | 3.171 | 5,889,402 |
| 2023-02-07 | 3.640 | 3.640 | 3.520 | 3.580 | 3.225 | 3,026,822 |
| 2023-02-06 | 3.500 | 3.660 | 3.440 | 3.600 | 3.243 | 11,731,010 |
| 2023-02-03 | 3.400 | 3.500 | 3.400 | 3.500 | 3.153 | 2,657,111 |
| 2023-02-02 | 3.460 | 3.460 | 3.400 | 3.420 | 3.081 | 1,816,750 |
| 2023-02-01 | 3.480 | 3.480 | 3.400 | 3.440 | 3.099 | 4,221,149 |
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.