Sun Vending Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.180	1.180	1.150	1.160	1.117	107,370
2025-04-18	1.140	1.190	1.140	1.180	1.136	464,700
2025-04-17	1.150	1.160	1.140	1.150	1.107	205,113
2025-04-16	1.160	1.160	1.150	1.160	1.117	156,711
2025-04-11	1.170	1.170	1.140	1.140	1.098	206,201
2025-04-10	1.140	1.190	1.140	1.180	1.136	316,500
2025-04-09	1.210	1.210	1.100	1.120	1.079	328,600
2025-04-08	1.220	1.250	1.150	1.210	1.165	452,400
2025-04-04	1.280	1.290	1.240	1.280	1.233	311,924
2025-04-03	1.290	1.300	1.290	1.300	1.252	130,200
2025-04-02	1.300	1.310	1.290	1.300	1.252	156,600
2025-04-01	1.300	1.310	1.290	1.310	1.262	217,000
2025-03-31	1.320	1.340	1.300	1.310	1.262	137,500
2025-03-28	1.330	1.340	1.320	1.330	1.281	53,409
2025-03-27	1.330	1.350	1.330	1.340	1.290	141,110
2025-03-26	1.330	1.350	1.320	1.350	1.300	53,200
2025-03-25	1.370	1.370	1.330	1.330	1.281	267,000
2025-03-24	1.370	1.380	1.360	1.370	1.319	21,004
2025-03-21	1.400	1.400	1.370	1.370	1.319	105,800
2025-03-20	1.370	1.400	1.350	1.400	1.348	107,801
2025-03-19	1.330	1.420	1.330	1.370	1.319	499,513
2025-03-18	1.320	1.360	1.320	1.350	1.300	191,300
2025-03-17	1.350	1.350	1.320	1.350	1.300	81,400
2025-03-14	1.310	1.370	1.310	1.350	1.300	308,602
2025-03-13	1.350	1.360	1.310	1.320	1.271	117,706
2025-03-12	1.360	1.370	1.340	1.340	1.290	171,904
2025-03-11	1.380	1.380	1.350	1.360	1.310	206,001
2025-03-10	1.420	1.420	1.380	1.390	1.295	227,702
2025-03-07	1.370	1.400	1.370	1.390	1.295	86,300
2025-03-06	1.420	1.420	1.370	1.370	1.277	326,303
2025-03-05	1.390	1.410	1.380	1.410	1.314	132,800
2025-03-04	1.370	1.400	1.370	1.390	1.295	252,207
2025-03-03	1.390	1.390	1.360	1.370	1.277	152,900
2025-02-28	1.420	1.420	1.370	1.380	1.286	221,519
2025-02-27	1.410	1.420	1.390	1.390	1.295	404,500
2025-02-26	1.410	1.420	1.380	1.400	1.305	226,600
2025-02-25	1.380	1.430	1.350	1.400	1.305	1,020,929
2025-02-24	1.390	1.400	1.360	1.380	1.286	232,800
2025-02-21	1.430	1.430	1.300	1.390	1.295	674,009
2025-02-20	1.440	1.440	1.410	1.430	1.333	69,500
2025-02-19	1.420	1.440	1.400	1.430	1.333	50,100
2025-02-18	1.420	1.420	1.390	1.420	1.323	294,300
2025-02-17	1.400	1.400	1.390	1.400	1.305	161,600
2025-02-14	1.390	1.400	1.360	1.400	1.305	287,020
2025-02-13	1.360	1.400	1.350	1.380	1.286	234,900
2025-02-11	1.300	1.380	1.300	1.360	1.267	282,900
2025-02-10	1.320	1.340	1.320	1.320	1.230	289,800
2025-02-07	1.290	1.320	1.280	1.310	1.221	536,610
2025-02-06	1.370	1.390	1.290	1.320	1.230	645,100
2025-02-05	1.380	1.400	1.370	1.390	1.295	230,600
2025-02-04	1.400	1.400	1.380	1.390	1.295	174,801
2025-02-03	1.410	1.410	1.360	1.400	1.305	342,600
2025-01-31	1.390	1.410	1.380	1.380	1.286	344,500
2025-01-30	1.400	1.420	1.360	1.400	1.305	157,509
2025-01-29	1.400	1.420	1.390	1.400	1.305	62,600
2025-01-28	1.390	1.410	1.380	1.410	1.314	74,420
2025-01-27	1.430	1.440	1.370	1.390	1.295	278,516
2025-01-24	1.410	1.460	1.390	1.430	1.333	693,706
2025-01-23	1.430	1.440	1.410	1.420	1.323	227,002
2025-01-22	1.360	1.420	1.360	1.410	1.314	123,121

← NewerPage 7 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.