Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.320	1.340	1.320	1.330	1.281	314,800
2025-10-17	1.340	1.350	1.300	1.320	1.271	737,800
2025-10-16	1.350	1.350	1.330	1.340	1.290	530,501
2025-10-15	1.340	1.360	1.340	1.360	1.310	603,700
2025-10-14	1.400	1.400	1.330	1.350	1.300	832,616
2025-10-10	1.370	1.400	1.370	1.390	1.339	243,700
2025-10-09	1.370	1.390	1.370	1.390	1.339	242,500
2025-10-08	1.420	1.420	1.370	1.370	1.319	429,200
2025-10-07	1.410	1.430	1.410	1.420	1.367	264,713
2025-10-06	1.350	1.420	1.350	1.410	1.358	1,151,037
2025-10-03	1.380	1.400	1.350	1.350	1.300	942,000
2025-10-02	1.370	1.400	1.370	1.370	1.319	1,210,900
2025-10-01	1.400	1.430	1.370	1.370	1.319	869,300
2025-09-30	1.440	1.450	1.400	1.410	1.358	757,322
2025-09-29	1.490	1.520	1.440	1.440	1.387	3,263,115
2025-09-26	1.420	1.480	1.420	1.480	1.425	1,671,600
2025-09-25	1.450	1.490	1.410	1.420	1.367	6,545,118
2025-09-24	1.360	1.480	1.360	1.440	1.387	25,496,801
2025-09-23	1.360	1.430	1.350	1.370	1.319	2,968,600
2025-09-22	1.380	1.380	1.360	1.360	1.310	430,801
2025-09-19	1.400	1.400	1.370	1.390	1.339	687,800
2025-09-18	1.360	1.410	1.350	1.390	1.339	1,858,812
2025-09-17	1.360	1.400	1.350	1.360	1.310	2,618,400
2025-09-16	1.340	1.410	1.330	1.360	1.310	4,236,302
2025-09-15	1.310	1.370	1.310	1.330	1.281	3,440,500
2025-09-12	1.300	1.310	1.290	1.310	1.262	696,300
2025-09-11	1.340	1.350	1.290	1.300	1.252	2,376,700
2025-09-10	1.310	1.350	1.310	1.350	1.300	663,051
2025-09-09	1.350	1.350	1.300	1.310	1.262	1,089,910
2025-09-08	1.380	1.380	1.340	1.340	1.290	770,600
2025-09-05	1.350	1.400	1.350	1.370	1.319	1,990,100
2025-09-04	1.330	1.360	1.330	1.350	1.300	762,600
2025-09-03	1.300	1.350	1.270	1.340	1.290	1,842,601
2025-09-02	1.300	1.300	1.280	1.300	1.252	650,801
2025-09-01	1.330	1.330	1.300	1.310	1.262	444,515
2025-08-29	1.350	1.350	1.320	1.320	1.271	823,900
2025-08-28	1.360	1.390	1.340	1.350	1.300	1,070,801
2025-08-27	1.400	1.420	1.360	1.360	1.310	857,790
2025-08-26	1.350	1.430	1.350	1.380	1.329	1,539,701
2025-08-25	1.370	1.400	1.350	1.370	1.319	1,087,707
2025-08-22	1.390	1.410	1.370	1.370	1.319	1,883,910
2025-08-21	1.290	1.470	1.270	1.380	1.329	8,427,509
2025-08-20	1.270	1.340	1.260	1.280	1.233	2,046,100
2025-08-19	1.260	1.280	1.260	1.270	1.223	212,710
2025-08-18	1.260	1.270	1.230	1.270	1.223	479,500
2025-08-15	1.260	1.270	1.240	1.260	1.213	590,000
2025-08-14	1.300	1.300	1.260	1.270	1.223	1,351,300
2025-08-13	1.330	1.330	1.290	1.310	1.262	1,027,600
2025-08-08	1.340	1.340	1.310	1.330	1.281	559,300
2025-08-07	1.330	1.350	1.320	1.330	1.281	784,800
2025-08-06	1.280	1.330	1.280	1.330	1.281	1,760,200
2025-08-05	1.230	1.320	1.230	1.270	1.223	1,356,500
2025-08-04	1.270	1.280	1.230	1.250	1.204	667,700
2025-08-01	1.300	1.300	1.260	1.260	1.213	995,615
2025-07-31	1.330	1.340	1.280	1.280	1.233	1,396,103
2025-07-30	1.330	1.360	1.300	1.320	1.271	1,412,513
2025-07-29	1.300	1.400	1.290	1.320	1.271	10,344,720
2025-07-25	1.270	1.320	1.270	1.290	1.242	1,729,052
2025-07-24	1.290	1.320	1.260	1.270	1.223	1,417,398
2025-07-23	1.260	1.370	1.260	1.290	1.242	8,517,991

← NewerPage 5 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.