Sun Vending Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 5.300 | 5.450 | 5.200 | 5.200 | 4.634 | 6,495,000 |
| 2022-02-02 | 5.100 | 5.400 | 5.050 | 5.350 | 4.768 | 10,881,900 |
| 2022-02-01 | 5.000 | 5.100 | 5.000 | 5.050 | 4.500 | 2,208,900 |
| 2022-01-31 | 5.050 | 5.050 | 4.960 | 4.980 | 4.438 | 3,085,800 |
| 2022-01-28 | 5.000 | 5.150 | 4.980 | 5.000 | 4.456 | 3,841,100 |
| 2022-01-27 | 5.050 | 5.100 | 4.940 | 5.000 | 4.456 | 5,649,500 |
| 2022-01-26 | 5.100 | 5.150 | 5.000 | 5.000 | 4.456 | 3,444,500 |
| 2022-01-25 | 5.300 | 5.350 | 4.940 | 5.050 | 4.500 | 15,554,900 |
| 2022-01-24 | 5.400 | 5.550 | 5.300 | 5.300 | 4.723 | 11,042,500 |
| 2022-01-21 | 5.300 | 5.400 | 5.200 | 5.350 | 4.768 | 4,303,400 |
| 2022-01-20 | 5.550 | 5.600 | 5.300 | 5.350 | 4.768 | 6,160,900 |
| 2022-01-19 | 5.500 | 5.600 | 5.400 | 5.500 | 4.902 | 7,937,500 |
| 2022-01-18 | 5.600 | 5.700 | 5.450 | 5.450 | 4.857 | 11,431,600 |
| 2022-01-17 | 5.450 | 5.750 | 5.400 | 5.650 | 5.035 | 43,992,398 |
| 2022-01-14 | 5.400 | 5.400 | 5.200 | 5.200 | 4.634 | 12,076,200 |
| 2022-01-13 | 5.500 | 5.500 | 5.350 | 5.350 | 4.768 | 9,913,200 |
| 2022-01-12 | 5.500 | 5.600 | 5.400 | 5.450 | 4.857 | 12,466,500 |
| 2022-01-11 | 5.650 | 5.700 | 5.400 | 5.400 | 4.812 | 22,537,199 |
| 2022-01-10 | 5.650 | 5.800 | 5.550 | 5.600 | 4.991 | 11,620,300 |
| 2022-01-07 | 5.700 | 5.800 | 5.600 | 5.700 | 5.080 | 7,442,800 |
| 2022-01-06 | 5.650 | 5.750 | 5.500 | 5.650 | 5.035 | 12,598,800 |
| 2022-01-05 | 5.750 | 5.750 | 5.600 | 5.700 | 5.080 | 5,678,500 |
| 2022-01-04 | 5.700 | 5.800 | 5.600 | 5.700 | 5.080 | 13,256,400 |
| 2021-12-30 | 5.400 | 5.650 | 5.350 | 5.600 | 4.991 | 17,203,600 |
| 2021-12-29 | 5.600 | 5.600 | 5.200 | 5.400 | 4.812 | 15,087,100 |
| 2021-12-28 | 5.650 | 5.800 | 5.500 | 5.550 | 4.946 | 16,294,200 |
| 2021-12-27 | 5.900 | 5.900 | 5.650 | 5.650 | 5.035 | 15,732,400 |
| 2021-12-24 | 6.000 | 6.150 | 5.850 | 5.900 | 5.258 | 17,777,100 |
| 2021-12-23 | 6.000 | 6.050 | 5.900 | 6.000 | 5.347 | 8,505,900 |
| 2021-12-22 | 5.950 | 6.050 | 5.850 | 6.000 | 5.347 | 9,547,000 |
| 2021-12-21 | 6.100 | 6.150 | 5.850 | 5.900 | 5.258 | 13,709,700 |
| 2021-12-20 | 6.400 | 6.400 | 6.000 | 6.000 | 5.347 | 45,161,301 |
| 2021-12-17 | 6.100 | 6.300 | 5.750 | 6.100 | 5.436 | 43,450,602 |
| 2021-12-16 | 6.000 | 6.150 | 5.950 | 6.100 | 5.436 | 15,067,100 |
| 2021-12-15 | 5.950 | 6.200 | 5.850 | 6.000 | 5.347 | 36,766,898 |
| 2021-12-14 | 5.800 | 6.000 | 5.800 | 5.900 | 5.258 | 14,487,000 |
| 2021-12-13 | 5.850 | 5.900 | 5.700 | 5.850 | 5.213 | 10,522,300 |
| 2021-12-09 | 5.650 | 5.800 | 5.650 | 5.800 | 5.169 | 8,849,700 |
| 2021-12-08 | 5.800 | 5.850 | 5.600 | 5.700 | 5.080 | 12,630,800 |
| 2021-12-07 | 5.950 | 6.100 | 5.500 | 5.800 | 5.169 | 32,557,600 |
| 2021-12-03 | 6.100 | 6.200 | 5.900 | 6.000 | 5.347 | 18,495,199 |
| 2021-12-02 | 5.800 | 6.200 | 5.750 | 6.100 | 5.436 | 35,116,801 |
| 2021-12-01 | 5.650 | 6.000 | 5.500 | 5.900 | 5.258 | 28,379,100 |
| 2021-11-30 | 5.700 | 5.750 | 5.500 | 5.600 | 4.991 | 10,678,000 |
| 2021-11-29 | 5.600 | 5.800 | 5.500 | 5.700 | 5.080 | 10,623,100 |
| 2021-11-26 | 5.850 | 5.900 | 5.550 | 5.750 | 5.124 | 42,989,500 |
| 2021-11-25 | 6.400 | 6.450 | 5.400 | 5.700 | 5.080 | 86,309,906 |
| 2021-11-24 | 6.250 | 6.500 | 6.050 | 6.400 | 5.704 | 36,399,801 |
| 2021-11-23 | 5.500 | 6.350 | 5.450 | 6.250 | 5.570 | 80,523,695 |
| 2021-11-22 | 5.500 | 5.600 | 5.250 | 5.450 | 4.857 | 9,630,300 |
| 2021-11-19 | 5.700 | 5.700 | 5.500 | 5.500 | 4.902 | 8,154,500 |
| 2021-11-18 | 5.450 | 5.750 | 5.450 | 5.700 | 5.080 | 17,614,301 |
| 2021-11-17 | 5.450 | 5.550 | 5.150 | 5.550 | 4.946 | 19,812,000 |
| 2021-11-16 | 5.000 | 5.500 | 4.900 | 5.400 | 4.812 | 19,273,199 |
| 2021-11-15 | 5.100 | 5.150 | 4.960 | 5.050 | 4.500 | 5,582,200 |
| 2021-11-12 | 5.050 | 5.150 | 5.000 | 5.100 | 4.545 | 4,148,300 |
| 2021-11-11 | 5.250 | 5.250 | 5.000 | 5.050 | 4.500 | 5,461,900 |
| 2021-11-10 | 4.940 | 5.250 | 4.940 | 5.200 | 4.634 | 11,502,600 |
| 2021-11-09 | 4.860 | 4.960 | 4.860 | 4.920 | 4.385 | 3,665,600 |
| 2021-11-08 | 4.920 | 4.960 | 4.800 | 4.920 | 4.385 | 15,759,900 |
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.