Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.340	1.340	1.320	1.330	1.330	426,274
2026-07-16	1.320	1.340	1.310	1.340	1.340	456,930
2026-07-15	1.320	1.330	1.310	1.320	1.320	183,902
2026-07-14	1.300	1.320	1.300	1.310	1.310	261,645
2026-07-13	1.280	1.310	1.280	1.300	1.300	188,150
2026-07-10	1.280	1.310	1.280	1.290	1.290	456,537
2026-07-09	1.260	1.280	1.250	1.280	1.280	314,419
2026-07-08	1.280	1.280	1.250	1.250	1.250	1,302,125
2026-07-07	1.300	1.300	1.260	1.280	1.280	1,525,952
2026-07-06	1.300	1.310	1.280	1.300	1.300	565,680
2026-07-03	1.310	1.330	1.300	1.320	1.320	660,901
2026-07-02	1.310	1.330	1.300	1.310	1.310	626,613
2026-07-01	1.350	1.350	1.310	1.310	1.310	536,500
2026-06-30	1.340	1.370	1.330	1.350	1.350	308,431
2026-06-29	1.340	1.350	1.320	1.350	1.350	182,601
2026-06-26	1.320	1.360	1.320	1.340	1.340	555,480
2026-06-25	1.300	1.340	1.280	1.320	1.320	407,800
2026-06-24	1.300	1.310	1.270	1.290	1.290	834,808
2026-06-23	1.320	1.320	1.280	1.300	1.300	545,400
2026-06-22	1.350	1.350	1.320	1.320	1.320	468,028
2026-06-19	1.350	1.370	1.320	1.350	1.350	1,602,420
2026-06-18	1.310	1.390	1.310	1.350	1.350	3,894,180
2026-06-17	1.290	1.330	1.280	1.310	1.310	912,800
2026-06-16	1.310	1.330	1.280	1.290	1.290	931,235
2026-06-15	1.280	1.330	1.280	1.290	1.290	1,599,528
2026-06-12	1.250	1.290	1.250	1.270	1.270	527,900
2026-06-11	1.250	1.260	1.250	1.250	1.250	97,000
2026-06-10	1.260	1.270	1.240	1.260	1.260	386,200
2026-06-09	1.260	1.270	1.250	1.270	1.270	264,800
2026-06-08	1.270	1.280	1.260	1.260	1.260	267,201
2026-06-05	1.270	1.280	1.260	1.270	1.270	529,017
2026-06-04	1.280	1.280	1.270	1.280	1.280	855,800
2026-06-02	1.280	1.310	1.280	1.280	1.280	1,283,900
2026-05-29	1.270	1.270	1.250	1.270	1.270	754,406
2026-05-28	1.260	1.270	1.230	1.250	1.250	540,640
2026-05-27	1.270	1.280	1.240	1.250	1.250	900,399
2026-05-26	1.180	1.330	1.180	1.240	1.240	6,702,941
2026-05-25	1.180	1.190	1.170	1.190	1.190	1,138,600
2026-05-22	1.180	1.190	1.170	1.170	1.170	590,578
2026-05-21	1.190	1.210	1.170	1.180	1.180	1,761,030
2026-05-20	1.190	1.230	1.170	1.170	1.170	608,820
2026-05-19	1.180	1.210	1.180	1.180	1.180	935,701
2026-05-18	1.230	1.240	1.170	1.170	1.170	1,111,700
2026-05-15	1.210	1.250	1.200	1.230	1.230	1,578,500
2026-05-14	1.170	1.170	1.150	1.160	1.160	89,000
2026-05-13	1.150	1.160	1.150	1.160	1.160	152,700
2026-05-12	1.160	1.180	1.140	1.150	1.150	523,700
2026-05-11	1.190	1.190	1.140	1.170	1.170	474,500
2026-05-08	1.180	1.190	1.160	1.190	1.190	330,300
2026-05-07	1.200	1.210	1.180	1.190	1.190	362,201
2026-05-06	1.200	1.220	1.190	1.200	1.200	211,810
2026-05-05	1.190	1.240	1.180	1.200	1.200	517,200
2026-04-30	1.180	1.190	1.170	1.190	1.190	145,100
2026-04-29	1.160	1.200	1.160	1.190	1.190	72,015
2026-04-28	1.180	1.180	1.150	1.160	1.160	308,300
2026-04-27	1.210	1.220	1.160	1.170	1.170	1,047,400
2026-04-24	1.220	1.220	1.200	1.210	1.210	215,500
2026-04-23	1.220	1.230	1.210	1.220	1.220	92,900
2026-04-22	1.220	1.240	1.220	1.220	1.220	109,700
2026-04-21	1.210	1.240	1.210	1.220	1.220	522,780

← NewerPage 2 of 4 · 240 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.