Sun Vending Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4.000 | 4.060 | 3.920 | 3.920 | 3.532 | 9,744,432 |
| 2022-08-05 | 3.840 | 4.280 | 3.820 | 3.980 | 3.586 | 76,397,969 |
| 2022-08-04 | 3.700 | 3.860 | 3.680 | 3.800 | 3.424 | 13,384,880 |
| 2022-08-03 | 3.720 | 3.760 | 3.640 | 3.680 | 3.315 | 4,497,125 |
| 2022-08-02 | 3.680 | 3.780 | 3.680 | 3.680 | 3.315 | 5,557,512 |
| 2022-08-01 | 3.680 | 3.760 | 3.640 | 3.680 | 3.315 | 3,795,934 |
| 2022-07-27 | 3.640 | 3.700 | 3.620 | 3.640 | 3.279 | 1,727,700 |
| 2022-07-26 | 3.660 | 3.800 | 3.620 | 3.640 | 3.279 | 4,232,157 |
| 2022-07-25 | 3.640 | 3.700 | 3.620 | 3.660 | 3.297 | 646,326 |
| 2022-07-22 | 3.680 | 3.740 | 3.640 | 3.680 | 3.315 | 1,132,400 |
| 2022-07-21 | 3.640 | 3.700 | 3.640 | 3.680 | 3.315 | 325,313 |
| 2022-07-20 | 3.720 | 3.720 | 3.660 | 3.680 | 3.315 | 663,954 |
| 2022-07-19 | 3.700 | 3.700 | 3.640 | 3.680 | 3.315 | 787,900 |
| 2022-07-18 | 3.660 | 3.760 | 3.660 | 3.740 | 3.369 | 822,400 |
| 2022-07-15 | 3.780 | 3.780 | 3.620 | 3.680 | 3.315 | 1,073,002 |
| 2022-07-14 | 3.780 | 3.880 | 3.720 | 3.760 | 3.387 | 1,697,656 |
| 2022-07-12 | 3.800 | 3.800 | 3.720 | 3.740 | 3.369 | 523,152 |
| 2022-07-11 | 3.660 | 3.840 | 3.660 | 3.760 | 3.387 | 1,427,721 |
| 2022-07-08 | 3.680 | 3.920 | 3.540 | 3.660 | 3.297 | 5,354,264 |
| 2022-07-07 | 3.520 | 3.760 | 3.520 | 3.560 | 3.207 | 1,167,229 |
| 2022-07-06 | 3.600 | 3.680 | 3.420 | 3.500 | 3.153 | 1,311,767 |
| 2022-07-05 | 3.860 | 3.860 | 3.620 | 3.620 | 3.261 | 1,490,198 |
| 2022-07-04 | 3.860 | 3.900 | 3.740 | 3.800 | 3.424 | 437,627 |
| 2022-07-01 | 3.780 | 3.900 | 3.780 | 3.860 | 3.478 | 644,725 |
| 2022-06-30 | 3.900 | 3.900 | 3.780 | 3.820 | 3.442 | 1,467,443 |
| 2022-06-29 | 3.960 | 4.020 | 3.840 | 3.900 | 3.514 | 1,610,270 |
| 2022-06-28 | 3.860 | 3.960 | 3.820 | 3.920 | 3.532 | 2,118,234 |
| 2022-06-27 | 3.820 | 3.880 | 3.780 | 3.820 | 3.442 | 1,815,276 |
| 2022-06-24 | 3.840 | 3.840 | 3.740 | 3.760 | 3.387 | 607,462 |
| 2022-06-23 | 3.760 | 3.880 | 3.740 | 3.780 | 3.406 | 1,230,421 |
| 2022-06-22 | 3.840 | 3.880 | 3.720 | 3.720 | 3.351 | 1,640,201 |
| 2022-06-21 | 3.860 | 3.940 | 3.800 | 3.840 | 3.460 | 3,302,310 |
| 2022-06-20 | 3.760 | 3.900 | 3.680 | 3.780 | 3.406 | 3,237,700 |
| 2022-06-17 | 3.820 | 4.000 | 3.740 | 3.800 | 3.424 | 2,577,144 |
| 2022-06-16 | 4.040 | 4.120 | 3.900 | 3.900 | 3.514 | 3,401,273 |
| 2022-06-15 | 4.080 | 4.180 | 4.040 | 4.040 | 3.640 | 758,704 |
| 2022-06-14 | 4.020 | 4.120 | 4.020 | 4.080 | 3.676 | 729,800 |
| 2022-06-13 | 4.160 | 4.180 | 4.040 | 4.060 | 3.658 | 2,022,184 |
| 2022-06-10 | 4.180 | 4.280 | 4.160 | 4.220 | 3.802 | 3,339,920 |
| 2022-06-09 | 4.200 | 4.240 | 4.160 | 4.200 | 3.784 | 1,414,815 |
| 2022-06-08 | 4.200 | 4.260 | 4.180 | 4.200 | 3.784 | 1,609,850 |
| 2022-06-07 | 4.200 | 4.220 | 4.160 | 4.160 | 3.748 | 1,208,604 |
| 2022-06-06 | 4.220 | 4.220 | 4.140 | 4.180 | 3.766 | 1,299,724 |
| 2022-06-02 | 4.280 | 4.280 | 4.180 | 4.220 | 3.802 | 3,546,684 |
| 2022-06-01 | 4.300 | 4.400 | 4.280 | 4.280 | 3.856 | 3,802,502 |
| 2022-05-31 | 4.340 | 4.340 | 4.260 | 4.300 | 3.874 | 1,723,926 |
| 2022-05-30 | 4.260 | 4.360 | 4.260 | 4.320 | 3.892 | 3,760,683 |
| 2022-05-27 | 4.300 | 4.300 | 4.220 | 4.220 | 3.802 | 1,564,510 |
| 2022-05-26 | 4.280 | 4.300 | 4.240 | 4.260 | 3.838 | 2,253,710 |
| 2022-05-25 | 4.200 | 4.380 | 4.180 | 4.260 | 3.838 | 11,609,480 |
| 2022-05-24 | 4.200 | 4.220 | 4.160 | 4.180 | 3.766 | 1,183,703 |
| 2022-05-23 | 4.220 | 4.280 | 4.180 | 4.200 | 3.784 | 3,726,000 |
| 2022-05-20 | 4.220 | 4.300 | 4.200 | 4.200 | 3.784 | 4,215,000 |
| 2022-05-19 | 4.160 | 4.260 | 4.120 | 4.160 | 3.748 | 3,823,600 |
| 2022-05-18 | 4.200 | 4.320 | 4.160 | 4.320 | 3.892 | 4,680,600 |
| 2022-05-17 | 4.160 | 4.260 | 4.120 | 4.200 | 3.784 | 3,006,700 |
| 2022-05-13 | 4.180 | 4.200 | 4.020 | 4.060 | 3.658 | 3,109,400 |
| 2022-05-12 | 4.240 | 4.260 | 4.080 | 4.100 | 3.694 | 2,082,800 |
| 2022-05-11 | 4.320 | 4.320 | 4.180 | 4.200 | 3.784 | 1,900,900 |
| 2022-05-10 | 4.200 | 4.340 | 4.160 | 4.280 | 3.856 | 4,191,500 |
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.