Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.260	4.380	4.160	4.240	3.820	6,142,200
2022-05-06	4.060	4.280	4.060	4.160	3.748	4,776,100
2022-05-05	4.480	4.620	4.260	4.280	3.856	10,848,500
2022-05-03	4.680	4.960	4.400	4.440	4.000	80,110,797
2022-04-29	4.640	4.720	4.600	4.660	4.198	6,581,300
2022-04-28	4.580	4.660	4.500	4.660	4.198	3,534,500
2022-04-27	4.520	4.600	4.500	4.560	4.108	1,695,700
2022-04-26	4.680	4.680	4.520	4.540	4.090	2,174,700
2022-04-25	4.600	4.720	4.580	4.640	4.180	3,216,500
2022-04-22	4.680	4.780	4.480	4.660	4.198	5,343,800
2022-04-21	4.660	4.780	4.620	4.720	4.252	8,402,600
2022-04-20	4.680	4.700	4.600	4.620	4.162	4,089,300
2022-04-19	4.440	4.640	4.440	4.600	4.144	6,751,600
2022-04-18	4.340	4.480	4.340	4.440	4.000	2,242,000
2022-04-12	4.260	4.440	4.260	4.360	3.928	2,914,100
2022-04-11	4.520	4.520	4.300	4.340	3.910	8,021,100
2022-04-08	4.660	4.740	4.580	4.640	4.180	12,850,500
2022-04-07	5.200	5.200	4.500	4.600	4.144	66,508,602
2022-04-05	5.250	5.500	5.050	5.300	4.775	39,014,898
2022-04-04	5.050	5.300	4.980	5.250	4.730	31,684,900
2022-04-01	4.660	5.300	4.660	4.960	4.469	122,680,797
2022-03-31	4.680	4.700	4.540	4.560	4.108	3,152,500
2022-03-30	4.680	4.720	4.620	4.620	4.162	4,033,700
2022-03-29	4.740	4.880	4.620	4.640	4.180	15,538,500
2022-03-28	4.420	4.760	4.420	4.640	4.180	15,487,500
2022-03-25	4.640	4.680	4.460	4.460	4.018	23,963,801
2022-03-24	4.220	4.960	4.220	4.560	4.108	109,896,492
2022-03-23	4.100	4.420	4.060	4.240	3.820	14,883,340
2022-03-22	4.100	4.100	4.040	4.100	3.694	552,900
2022-03-21	4.160	4.160	4.040	4.040	3.640	1,562,300
2022-03-18	4.160	4.200	4.080	4.100	3.694	1,099,500
2022-03-17	4.080	4.200	4.080	4.140	3.730	2,668,600
2022-03-16	4.060	4.100	4.020	4.060	3.658	1,745,700
2022-03-15	4.240	4.300	4.000	4.000	3.604	6,458,400
2022-03-14	3.980	4.460	3.960	4.240	3.820	12,597,000
2022-03-11	3.960	3.980	3.900	3.980	3.586	748,500
2022-03-10	4.060	4.060	3.900	3.960	3.568	1,851,700
2022-03-09	3.720	3.960	3.700	3.960	3.568	3,700,200
2022-03-08	3.880	4.000	3.500	3.700	3.297	6,862,400
2022-03-07	4.100	4.200	3.820	3.860	3.440	7,646,200
2022-03-04	4.300	4.320	4.220	4.240	3.779	2,166,700
2022-03-03	4.380	4.380	4.280	4.300	3.832	1,402,300
2022-03-02	4.380	4.380	4.300	4.300	3.832	2,597,100
2022-03-01	4.340	4.440	4.320	4.360	3.886	4,184,100
2022-02-28	4.380	4.440	4.300	4.300	3.832	3,677,600
2022-02-25	4.280	4.600	4.280	4.320	3.850	4,805,200
2022-02-24	4.460	4.460	4.240	4.260	3.796	5,002,000
2022-02-23	4.380	4.560	4.380	4.460	3.975	6,984,400
2022-02-22	4.500	4.520	4.340	4.380	3.903	10,254,100
2022-02-21	4.800	4.860	4.500	4.540	4.046	8,508,900
2022-02-18	4.820	4.900	4.760	4.780	4.260	5,900,100
2022-02-17	4.880	5.050	4.760	4.800	4.278	5,869,600
2022-02-15	4.840	4.960	4.800	4.820	4.296	2,407,100
2022-02-14	5.000	5.000	4.760	4.760	4.242	11,965,900
2022-02-11	5.000	5.050	4.980	5.000	4.456	2,577,800
2022-02-10	5.050	5.100	4.960	5.000	4.456	4,296,300
2022-02-09	5.200	5.200	5.050	5.050	4.500	4,802,300
2022-02-08	5.050	5.100	5.000	5.050	4.500	3,705,600
2022-02-07	5.150	5.150	5.000	5.100	4.545	5,732,800
2022-02-04	5.200	5.250	5.100	5.150	4.590	2,755,000

← NewerPage 19 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.