Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.320	1.340	1.240	1.270	1.223	5,215,220
2025-07-21	1.170	1.450	1.170	1.350	1.300	19,703,051
2025-07-18	1.160	1.190	1.160	1.170	1.127	1,525,900
2025-07-17	1.150	1.180	1.140	1.170	1.127	1,176,769
2025-07-16	1.160	1.180	1.140	1.150	1.107	1,213,610
2025-07-15	1.130	1.160	1.130	1.140	1.098	855,057
2025-07-14	1.140	1.140	1.130	1.130	1.088	382,100
2025-07-11	1.150	1.150	1.140	1.140	1.098	281,307
2025-07-09	1.140	1.150	1.140	1.150	1.107	324,200
2025-07-08	1.140	1.160	1.140	1.140	1.098	494,100
2025-07-07	1.150	1.150	1.140	1.140	1.098	501,800
2025-07-04	1.160	1.210	1.160	1.160	1.117	1,252,101
2025-07-03	1.130	1.180	1.130	1.160	1.117	2,112,000
2025-07-02	1.120	1.130	1.110	1.130	1.088	115,601
2025-07-01	1.120	1.130	1.110	1.120	1.079	85,500
2025-06-30	1.120	1.130	1.110	1.120	1.079	140,110
2025-06-27	1.120	1.150	1.110	1.120	1.079	229,900
2025-06-26	1.120	1.140	1.120	1.130	1.088	171,715
2025-06-25	1.130	1.140	1.110	1.140	1.098	291,903
2025-06-24	1.080	1.150	1.080	1.140	1.098	257,599
2025-06-23	1.120	1.130	1.090	1.090	1.050	220,120
2025-06-20	1.120	1.160	1.120	1.120	1.079	200,067
2025-06-19	1.120	1.150	1.120	1.130	1.088	125,400
2025-06-18	1.150	1.160	1.110	1.160	1.117	105,700
2025-06-17	1.160	1.170	1.140	1.160	1.117	98,900
2025-06-16	1.150	1.170	1.130	1.160	1.117	76,408
2025-06-13	1.160	1.170	1.150	1.160	1.117	168,801
2025-06-12	1.210	1.210	1.170	1.170	1.127	175,717
2025-06-11	1.210	1.230	1.210	1.210	1.165	80,300
2025-06-10	1.210	1.220	1.210	1.220	1.175	37,700
2025-06-09	1.240	1.240	1.210	1.220	1.175	17,200
2025-06-06	1.230	1.230	1.210	1.220	1.175	109,404
2025-06-05	1.230	1.230	1.210	1.230	1.184	70,900
2025-06-04	1.220	1.240	1.210	1.230	1.184	28,302
2025-05-30	1.230	1.240	1.220	1.220	1.175	81,400
2025-05-29	1.240	1.240	1.230	1.230	1.184	68,600
2025-05-28	1.240	1.240	1.230	1.230	1.184	68,610
2025-05-27	1.250	1.250	1.230	1.240	1.194	134,500
2025-05-26	1.290	1.300	1.240	1.250	1.204	134,028
2025-05-23	1.270	1.270	1.240	1.260	1.213	356,746
2025-05-22	1.300	1.300	1.270	1.270	1.223	624,600
2025-05-21	1.290	1.320	1.290	1.300	1.252	209,900
2025-05-20	1.290	1.310	1.290	1.290	1.242	282,600
2025-05-19	1.300	1.330	1.280	1.300	1.252	462,282
2025-05-16	1.320	1.350	1.300	1.300	1.252	616,400
2025-05-15	1.290	1.300	1.270	1.280	1.233	1,001,363
2025-05-14	1.330	1.330	1.280	1.310	1.262	357,860
2025-05-13	1.300	1.300	1.270	1.280	1.233	286,815
2025-05-09	1.310	1.320	1.290	1.300	1.252	316,223
2025-05-08	1.270	1.330	1.270	1.320	1.271	1,087,505
2025-05-07	1.240	1.290	1.230	1.270	1.223	1,201,672
2025-05-06	1.240	1.250	1.210	1.230	1.184	635,603
2025-05-02	1.240	1.250	1.220	1.220	1.175	256,300
2025-04-30	1.210	1.270	1.210	1.240	1.194	521,700
2025-04-29	1.180	1.340	1.170	1.220	1.175	3,498,300
2025-04-28	1.190	1.190	1.170	1.180	1.136	268,100
2025-04-25	1.200	1.200	1.170	1.190	1.146	276,700
2025-04-24	1.190	1.190	1.160	1.180	1.136	442,800
2025-04-23	1.160	1.190	1.150	1.190	1.146	319,800
2025-04-22	1.150	1.160	1.140	1.160	1.117	184,700

← NewerPage 6 of 21 · 1,215 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.