Sun Vending Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.400 | 3.500 | 3.340 | 3.380 | 3.045 | 5,492,902 |
| 2023-01-30 | 3.360 | 3.440 | 3.360 | 3.360 | 3.027 | 1,940,006 |
| 2023-01-27 | 3.340 | 3.400 | 3.340 | 3.360 | 3.027 | 1,738,855 |
| 2023-01-26 | 3.380 | 3.440 | 3.340 | 3.380 | 3.045 | 2,257,417 |
| 2023-01-25 | 3.460 | 3.460 | 3.360 | 3.360 | 3.027 | 2,404,732 |
| 2023-01-24 | 3.360 | 3.440 | 3.340 | 3.420 | 3.081 | 2,386,213 |
| 2023-01-23 | 3.340 | 3.360 | 3.320 | 3.340 | 3.009 | 852,102 |
| 2023-01-20 | 3.400 | 3.440 | 3.340 | 3.340 | 3.009 | 2,070,765 |
| 2023-01-19 | 3.400 | 3.400 | 3.360 | 3.380 | 3.045 | 718,516 |
| 2023-01-18 | 3.400 | 3.400 | 3.360 | 3.400 | 3.063 | 1,549,671 |
| 2023-01-17 | 3.420 | 3.460 | 3.380 | 3.400 | 3.063 | 4,830,555 |
| 2023-01-16 | 3.340 | 3.400 | 3.340 | 3.400 | 3.063 | 2,695,130 |
| 2023-01-13 | 3.300 | 3.320 | 3.260 | 3.320 | 2.991 | 2,188,911 |
| 2023-01-12 | 3.300 | 3.340 | 3.260 | 3.300 | 2.973 | 1,473,451 |
| 2023-01-11 | 3.380 | 3.380 | 3.220 | 3.280 | 2.955 | 2,769,100 |
| 2023-01-10 | 3.260 | 3.380 | 3.240 | 3.340 | 3.009 | 3,301,302 |
| 2023-01-09 | 3.220 | 3.240 | 3.200 | 3.240 | 2.919 | 948,770 |
| 2023-01-06 | 3.180 | 3.220 | 3.160 | 3.180 | 2.865 | 1,356,400 |
| 2023-01-05 | 3.180 | 3.240 | 3.120 | 3.140 | 2.829 | 2,474,103 |
| 2023-01-04 | 3.300 | 3.300 | 3.140 | 3.180 | 2.865 | 3,125,539 |
| 2023-01-03 | 3.280 | 3.320 | 3.240 | 3.280 | 2.955 | 2,385,104 |
| 2022-12-30 | 3.200 | 3.300 | 3.200 | 3.240 | 2.919 | 1,967,700 |
| 2022-12-29 | 3.200 | 3.220 | 3.180 | 3.200 | 2.883 | 633,000 |
| 2022-12-28 | 3.220 | 3.240 | 3.180 | 3.200 | 2.883 | 454,001 |
| 2022-12-27 | 3.140 | 3.220 | 3.140 | 3.180 | 2.865 | 658,310 |
| 2022-12-26 | 3.120 | 3.220 | 3.120 | 3.140 | 2.829 | 1,497,700 |
| 2022-12-23 | 3.080 | 3.220 | 3.080 | 3.120 | 2.811 | 3,898,605 |
| 2022-12-22 | 3.060 | 3.080 | 3.040 | 3.040 | 2.739 | 614,502 |
| 2022-12-21 | 3.060 | 3.080 | 3.040 | 3.040 | 2.739 | 724,727 |
| 2022-12-20 | 3.100 | 3.120 | 3.020 | 3.040 | 2.739 | 1,355,605 |
| 2022-12-19 | 3.220 | 3.220 | 3.060 | 3.100 | 2.793 | 4,081,500 |
| 2022-12-16 | 3.220 | 3.240 | 3.200 | 3.220 | 2.901 | 747,152 |
| 2022-12-15 | 3.220 | 3.260 | 3.200 | 3.240 | 2.919 | 1,720,800 |
| 2022-12-14 | 3.380 | 3.440 | 3.200 | 3.220 | 2.901 | 6,951,946 |
| 2022-12-13 | 3.480 | 3.520 | 3.380 | 3.380 | 3.045 | 2,474,867 |
| 2022-12-09 | 3.500 | 3.540 | 3.480 | 3.500 | 3.153 | 611,855 |
| 2022-12-08 | 3.480 | 3.520 | 3.460 | 3.480 | 3.135 | 706,389 |
| 2022-12-07 | 3.540 | 3.560 | 3.460 | 3.480 | 3.135 | 2,326,411 |
| 2022-12-06 | 3.600 | 3.620 | 3.520 | 3.520 | 3.171 | 1,926,456 |
| 2022-12-02 | 3.580 | 3.600 | 3.500 | 3.600 | 3.243 | 1,828,736 |
| 2022-12-01 | 3.620 | 3.640 | 3.580 | 3.580 | 3.225 | 1,101,826 |
| 2022-11-30 | 3.620 | 3.640 | 3.580 | 3.600 | 3.243 | 919,600 |
| 2022-11-29 | 3.580 | 3.660 | 3.560 | 3.620 | 3.261 | 1,959,044 |
| 2022-11-28 | 3.540 | 3.620 | 3.540 | 3.580 | 3.225 | 1,112,551 |
| 2022-11-25 | 3.600 | 3.660 | 3.520 | 3.580 | 3.225 | 3,963,002 |
| 2022-11-24 | 3.660 | 3.700 | 3.600 | 3.620 | 3.261 | 2,232,115 |
| 2022-11-23 | 3.700 | 3.780 | 3.620 | 3.660 | 3.297 | 6,090,168 |
| 2022-11-22 | 3.680 | 3.800 | 3.660 | 3.680 | 3.315 | 3,351,973 |
| 2022-11-21 | 3.700 | 3.720 | 3.660 | 3.700 | 3.333 | 1,210,530 |
| 2022-11-18 | 3.780 | 3.820 | 3.700 | 3.700 | 3.333 | 1,887,991 |
| 2022-11-17 | 3.720 | 3.800 | 3.660 | 3.780 | 3.406 | 2,713,517 |
| 2022-11-16 | 3.840 | 3.840 | 3.700 | 3.720 | 3.351 | 1,790,964 |
| 2022-11-15 | 3.760 | 3.800 | 3.700 | 3.740 | 3.369 | 2,060,007 |
| 2022-11-14 | 3.720 | 3.840 | 3.660 | 3.760 | 3.387 | 8,507,233 |
| 2022-11-11 | 3.840 | 3.880 | 3.680 | 3.720 | 3.351 | 6,332,735 |
| 2022-11-10 | 3.860 | 3.940 | 3.800 | 3.820 | 3.442 | 8,029,067 |
| 2022-11-09 | 3.760 | 4.100 | 3.760 | 3.900 | 3.514 | 65,827,711 |
| 2022-11-08 | 3.560 | 3.640 | 3.560 | 3.600 | 3.243 | 1,084,700 |
| 2022-11-07 | 3.580 | 3.620 | 3.520 | 3.560 | 3.207 | 1,193,864 |
| 2022-11-04 | 3.580 | 3.620 | 3.560 | 3.560 | 3.207 | 997,650 |
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.