Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.250	1.290	1.250	1.270	1.223	466,816
2026-01-19	1.250	1.270	1.240	1.260	1.213	166,301
2026-01-16	1.250	1.260	1.240	1.250	1.204	105,700
2026-01-15	1.240	1.260	1.240	1.250	1.204	49,901
2026-01-14	1.230	1.260	1.230	1.260	1.213	36,700
2026-01-13	1.270	1.270	1.230	1.230	1.184	270,400
2026-01-12	1.290	1.300	1.260	1.270	1.223	217,300
2026-01-09	1.300	1.300	1.290	1.300	1.252	124,600
2026-01-08	1.280	1.300	1.280	1.290	1.242	80,401
2026-01-07	1.280	1.290	1.270	1.290	1.242	43,064
2026-01-06	1.290	1.290	1.280	1.280	1.233	53,425
2026-01-05	1.300	1.310	1.290	1.300	1.252	25,100
2025-12-30	1.290	1.330	1.290	1.300	1.252	109,476
2025-12-29	1.280	1.290	1.270	1.290	1.242	60,823
2025-12-26	1.270	1.280	1.260	1.270	1.223	603,600
2025-12-25	1.320	1.320	1.240	1.260	1.213	609,110
2025-12-24	1.330	1.330	1.320	1.320	1.271	36,002
2025-12-23	1.340	1.340	1.320	1.330	1.281	198,422
2025-12-22	1.330	1.330	1.320	1.330	1.281	433,115
2025-12-19	1.320	1.330	1.310	1.330	1.281	3,170,000
2025-12-18	1.330	1.330	1.320	1.330	1.281	257,899
2025-12-17	1.310	1.330	1.310	1.330	1.281	92,200
2025-12-16	1.300	1.310	1.300	1.310	1.262	130,600
2025-12-15	1.300	1.310	1.300	1.300	1.252	370,000
2025-12-12	1.320	1.320	1.300	1.300	1.252	582,600
2025-12-11	1.300	1.330	1.300	1.330	1.281	223,440
2025-12-09	1.300	1.300	1.290	1.300	1.252	385,801
2025-12-08	1.300	1.330	1.290	1.300	1.252	389,403
2025-12-04	1.270	1.300	1.260	1.280	1.233	194,700
2025-12-03	1.270	1.270	1.260	1.270	1.223	250,803
2025-12-02	1.270	1.280	1.250	1.260	1.213	366,400
2025-12-01	1.260	1.270	1.260	1.260	1.213	251,820
2025-11-28	1.270	1.270	1.260	1.260	1.213	528,601
2025-11-27	1.260	1.280	1.260	1.260	1.213	105,500
2025-11-26	1.280	1.280	1.260	1.270	1.223	13,500
2025-11-25	1.250	1.300	1.250	1.260	1.213	198,000
2025-11-24	1.240	1.260	1.240	1.250	1.204	116,800
2025-11-21	1.250	1.260	1.240	1.240	1.194	408,700
2025-11-20	1.240	1.270	1.240	1.250	1.204	376,800
2025-11-19	1.230	1.250	1.220	1.250	1.204	265,738
2025-11-18	1.170	1.240	1.160	1.220	1.175	1,160,284
2025-11-17	1.160	1.200	1.160	1.170	1.127	310,700
2025-11-14	1.190	1.200	1.150	1.160	1.117	343,641
2025-11-13	1.180	1.200	1.160	1.170	1.127	160,119
2025-11-12	1.180	1.190	1.170	1.180	1.136	62,170
2025-11-11	1.150	1.210	1.140	1.170	1.127	558,610
2025-11-10	1.150	1.170	1.150	1.150	1.107	73,400
2025-11-07	1.160	1.170	1.150	1.150	1.107	292,800
2025-11-06	1.170	1.180	1.140	1.160	1.117	269,481
2025-11-05	1.180	1.200	1.130	1.160	1.117	920,900
2025-11-04	1.200	1.220	1.180	1.200	1.156	534,800
2025-11-03	1.250	1.250	1.200	1.200	1.156	293,900
2025-10-31	1.220	1.250	1.220	1.230	1.184	76,300
2025-10-30	1.250	1.250	1.200	1.220	1.175	638,358
2025-10-29	1.280	1.280	1.230	1.250	1.204	358,200
2025-10-28	1.300	1.310	1.260	1.280	1.233	323,538
2025-10-27	1.310	1.320	1.300	1.300	1.252	218,100
2025-10-24	1.340	1.340	1.210	1.300	1.252	313,400
2025-10-22	1.320	1.340	1.310	1.330	1.281	48,100
2025-10-21	1.320	1.340	1.310	1.340	1.290	101,600

← NewerPage 4 of 21 · 1,213 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.