Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.220	1.230	1.210	1.220	1.220	81,120
2026-04-17	1.230	1.230	1.210	1.230	1.230	32,401
2026-04-16	1.210	1.230	1.210	1.230	1.230	337,500
2026-04-10	1.230	1.240	1.200	1.210	1.210	575,807
2026-04-09	1.250	1.250	1.230	1.240	1.240	23,907
2026-04-08	1.220	1.250	1.220	1.250	1.250	284,200
2026-04-07	1.230	1.240	1.230	1.240	1.240	132,800
2026-04-03	1.250	1.250	1.230	1.250	1.250	27,500
2026-04-02	1.260	1.260	1.230	1.250	1.250	381,300
2026-04-01	1.250	1.280	1.240	1.240	1.240	695,200
2026-03-31	1.250	1.250	1.240	1.250	1.250	18,099
2026-03-30	1.230	1.260	1.220	1.240	1.240	176,600
2026-03-27	1.250	1.250	1.230	1.240	1.240	88,161
2026-03-26	1.250	1.250	1.240	1.240	1.240	90,400
2026-03-25	1.250	1.260	1.250	1.260	1.260	51,383
2026-03-24	1.250	1.260	1.240	1.260	1.260	43,818
2026-03-23	1.270	1.270	1.250	1.260	1.260	198,800
2026-03-20	1.270	1.270	1.260	1.270	1.270	258,704
2026-03-19	1.290	1.290	1.270	1.270	1.270	186,600
2026-03-18	1.270	1.290	1.270	1.290	1.290	92,904
2026-03-17	1.300	1.300	1.270	1.280	1.280	31,716
2026-03-16	1.310	1.320	1.300	1.300	1.300	12,800
2026-03-13	1.300	1.330	1.300	1.330	1.330	2,019,900
2026-03-12	1.310	1.350	1.300	1.350	1.300	459,801
2026-03-11	1.280	1.340	1.280	1.310	1.262	457,000
2026-03-10	1.270	1.290	1.270	1.280	1.233	149,000
2026-03-09	1.250	1.270	1.250	1.270	1.223	184,303
2026-03-06	1.270	1.290	1.270	1.280	1.233	167,528
2026-03-05	1.310	1.310	1.280	1.290	1.242	209,900
2026-03-04	1.260	1.280	1.240	1.260	1.213	805,500
2026-03-02	1.310	1.310	1.280	1.290	1.242	712,800
2026-02-27	1.400	1.410	1.330	1.330	1.281	2,044,050
2026-02-26	1.410	1.440	1.410	1.440	1.387	554,700
2026-02-25	1.390	1.410	1.390	1.410	1.358	404,811
2026-02-24	1.390	1.400	1.370	1.400	1.348	164,202
2026-02-23	1.410	1.410	1.370	1.390	1.339	716,207
2026-02-20	1.410	1.420	1.400	1.410	1.358	531,803
2026-02-19	1.380	1.430	1.380	1.410	1.358	1,741,400
2026-02-18	1.370	1.400	1.350	1.390	1.339	1,123,700
2026-02-17	1.350	1.370	1.350	1.370	1.319	184,334
2026-02-16	1.350	1.360	1.340	1.350	1.300	232,814
2026-02-13	1.360	1.370	1.350	1.360	1.310	248,580
2026-02-12	1.340	1.360	1.340	1.360	1.310	183,870
2026-02-11	1.340	1.370	1.340	1.340	1.290	336,300
2026-02-10	1.300	1.340	1.300	1.330	1.281	251,600
2026-02-09	1.320	1.330	1.300	1.310	1.262	554,811
2026-02-06	1.290	1.330	1.290	1.310	1.262	139,000
2026-02-05	1.300	1.310	1.290	1.300	1.252	92,048
2026-02-04	1.300	1.300	1.280	1.300	1.252	7,000
2026-02-03	1.300	1.300	1.280	1.290	1.242	230,611
2026-02-02	1.310	1.310	1.290	1.290	1.242	38,400
2026-01-30	1.310	1.310	1.290	1.310	1.262	22,800
2026-01-29	1.290	1.310	1.290	1.300	1.252	154,800
2026-01-28	1.300	1.300	1.280	1.300	1.252	17,042
2026-01-27	1.280	1.300	1.270	1.300	1.252	134,307
2026-01-26	1.260	1.340	1.260	1.270	1.223	607,012
2026-01-23	1.260	1.280	1.260	1.270	1.223	18,864
2026-01-22	1.270	1.270	1.260	1.270	1.223	236,113
2026-01-21	1.260	1.270	1.250	1.270	1.223	395,919
2026-01-20	1.250	1.290	1.250	1.270	1.223	466,816

← NewerPage 3 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.