Sun Vending Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.580 | 3.620 | 3.560 | 3.560 | 3.207 | 997,650 |
| 2022-11-03 | 3.500 | 3.640 | 3.500 | 3.560 | 3.207 | 2,619,369 |
| 2022-11-02 | 3.700 | 3.720 | 3.500 | 3.500 | 3.153 | 8,019,656 |
| 2022-11-01 | 3.640 | 3.680 | 3.620 | 3.660 | 3.297 | 1,311,350 |
| 2022-10-31 | 3.640 | 3.680 | 3.620 | 3.620 | 3.261 | 1,009,000 |
| 2022-10-28 | 3.640 | 3.700 | 3.600 | 3.620 | 3.261 | 974,832 |
| 2022-10-27 | 3.680 | 3.680 | 3.620 | 3.620 | 3.261 | 1,103,900 |
| 2022-10-26 | 3.660 | 3.720 | 3.640 | 3.640 | 3.279 | 2,209,538 |
| 2022-10-25 | 3.700 | 3.720 | 3.620 | 3.640 | 3.279 | 1,111,410 |
| 2022-10-21 | 3.700 | 3.780 | 3.660 | 3.680 | 3.315 | 4,747,200 |
| 2022-10-20 | 3.640 | 3.760 | 3.640 | 3.660 | 3.297 | 1,317,581 |
| 2022-10-19 | 3.680 | 3.760 | 3.660 | 3.660 | 3.297 | 1,177,806 |
| 2022-10-18 | 3.600 | 3.740 | 3.600 | 3.700 | 3.333 | 2,591,800 |
| 2022-10-17 | 3.640 | 3.640 | 3.540 | 3.580 | 3.225 | 1,114,728 |
| 2022-10-12 | 3.720 | 3.720 | 3.600 | 3.640 | 3.279 | 1,520,522 |
| 2022-10-11 | 3.720 | 3.800 | 3.700 | 3.700 | 3.333 | 1,045,602 |
| 2022-10-10 | 3.740 | 3.760 | 3.680 | 3.720 | 3.351 | 1,460,150 |
| 2022-10-07 | 3.780 | 3.800 | 3.760 | 3.780 | 3.406 | 440,900 |
| 2022-10-06 | 3.820 | 3.860 | 3.780 | 3.780 | 3.406 | 695,815 |
| 2022-10-05 | 3.780 | 3.860 | 3.780 | 3.800 | 3.424 | 1,368,507 |
| 2022-10-04 | 3.780 | 3.800 | 3.740 | 3.760 | 3.387 | 2,251,875 |
| 2022-10-03 | 3.800 | 3.860 | 3.700 | 3.740 | 3.369 | 2,080,501 |
| 2022-09-30 | 3.760 | 3.920 | 3.740 | 3.760 | 3.387 | 2,381,400 |
| 2022-09-29 | 3.800 | 3.880 | 3.700 | 3.740 | 3.369 | 3,101,810 |
| 2022-09-28 | 3.800 | 3.840 | 3.720 | 3.740 | 3.369 | 3,026,813 |
| 2022-09-27 | 3.960 | 4.000 | 3.840 | 3.840 | 3.460 | 3,758,905 |
| 2022-09-26 | 4.080 | 4.100 | 3.940 | 3.940 | 3.550 | 7,290,639 |
| 2022-09-23 | 4.080 | 4.200 | 4.060 | 4.100 | 3.694 | 10,007,920 |
| 2022-09-22 | 4.040 | 4.260 | 4.020 | 4.080 | 3.676 | 22,113,109 |
| 2022-09-21 | 3.980 | 4.500 | 3.920 | 4.060 | 3.658 | 40,427,367 |
| 2022-09-20 | 3.820 | 4.000 | 3.820 | 4.000 | 3.604 | 3,435,141 |
| 2022-09-19 | 3.860 | 3.940 | 3.800 | 3.800 | 3.424 | 1,660,442 |
| 2022-09-16 | 4.000 | 4.020 | 3.860 | 3.880 | 3.496 | 2,509,905 |
| 2022-09-15 | 4.120 | 4.140 | 4.000 | 4.000 | 3.604 | 5,352,401 |
| 2022-09-14 | 3.940 | 4.100 | 3.920 | 4.080 | 3.676 | 4,413,811 |
| 2022-09-13 | 3.880 | 4.040 | 3.860 | 4.000 | 3.604 | 9,470,934 |
| 2022-09-12 | 3.840 | 3.880 | 3.820 | 3.840 | 3.460 | 963,889 |
| 2022-09-09 | 3.800 | 3.860 | 3.800 | 3.840 | 3.460 | 831,801 |
| 2022-09-08 | 3.820 | 3.880 | 3.780 | 3.780 | 3.406 | 986,754 |
| 2022-09-07 | 3.860 | 3.880 | 3.800 | 3.820 | 3.442 | 1,231,531 |
| 2022-09-06 | 3.840 | 3.940 | 3.820 | 3.840 | 3.460 | 2,202,948 |
| 2022-09-05 | 3.740 | 3.840 | 3.720 | 3.800 | 3.424 | 990,610 |
| 2022-09-02 | 3.820 | 3.900 | 3.680 | 3.740 | 3.369 | 2,284,351 |
| 2022-09-01 | 3.960 | 4.000 | 3.800 | 3.800 | 3.424 | 4,198,800 |
| 2022-08-31 | 4.060 | 4.080 | 3.940 | 3.960 | 3.568 | 1,963,161 |
| 2022-08-30 | 3.960 | 4.060 | 3.920 | 4.060 | 3.658 | 3,567,297 |
| 2022-08-29 | 3.920 | 4.000 | 3.900 | 3.960 | 3.568 | 2,588,550 |
| 2022-08-26 | 4.060 | 4.100 | 3.980 | 4.000 | 3.604 | 2,826,076 |
| 2022-08-25 | 4.020 | 4.120 | 4.020 | 4.040 | 3.640 | 5,440,132 |
| 2022-08-24 | 4.020 | 4.080 | 3.960 | 4.000 | 3.604 | 5,845,309 |
| 2022-08-23 | 4.020 | 4.100 | 4.020 | 4.040 | 3.640 | 3,382,465 |
| 2022-08-22 | 4.080 | 4.180 | 4.040 | 4.040 | 3.640 | 7,246,430 |
| 2022-08-19 | 4.080 | 4.180 | 4.040 | 4.080 | 3.676 | 13,484,320 |
| 2022-08-18 | 4.100 | 4.140 | 4.040 | 4.060 | 3.658 | 4,431,039 |
| 2022-08-17 | 4.000 | 4.120 | 4.000 | 4.080 | 3.676 | 8,502,306 |
| 2022-08-16 | 4.020 | 4.120 | 3.960 | 4.000 | 3.604 | 11,953,300 |
| 2022-08-15 | 3.900 | 4.040 | 3.860 | 4.000 | 3.604 | 6,098,863 |
| 2022-08-11 | 4.000 | 4.020 | 3.800 | 3.880 | 3.496 | 4,344,513 |
| 2022-08-10 | 3.960 | 4.040 | 3.940 | 3.960 | 3.568 | 4,126,010 |
| 2022-08-09 | 3.960 | 4.100 | 3.920 | 3.960 | 3.568 | 14,166,500 |
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.