Sun Vending Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.370 | 1.390 | 1.360 | 1.380 | 1.286 | 140,203 |
| 2025-01-20 | 1.350 | 1.380 | 1.350 | 1.360 | 1.267 | 166,635 |
| 2025-01-17 | 1.400 | 1.420 | 1.350 | 1.380 | 1.286 | 400,400 |
| 2025-01-16 | 1.420 | 1.420 | 1.390 | 1.420 | 1.323 | 152,100 |
| 2025-01-15 | 1.420 | 1.430 | 1.400 | 1.420 | 1.323 | 630,953 |
| 2025-01-14 | 1.430 | 1.450 | 1.420 | 1.420 | 1.323 | 194,400 |
| 2025-01-13 | 1.460 | 1.460 | 1.430 | 1.440 | 1.342 | 373,800 |
| 2025-01-10 | 1.500 | 1.500 | 1.440 | 1.440 | 1.342 | 489,211 |
| 2025-01-09 | 1.550 | 1.550 | 1.480 | 1.480 | 1.379 | 266,301 |
| 2025-01-08 | 1.500 | 1.530 | 1.490 | 1.510 | 1.407 | 373,310 |
| 2025-01-07 | 1.490 | 1.500 | 1.490 | 1.500 | 1.398 | 151,900 |
| 2025-01-06 | 1.560 | 1.570 | 1.480 | 1.480 | 1.379 | 494,200 |
| 2025-01-03 | 1.540 | 1.560 | 1.530 | 1.550 | 1.444 | 231,931 |
| 2025-01-02 | 1.560 | 1.560 | 1.510 | 1.530 | 1.426 | 197,400 |
| 2024-12-30 | 1.560 | 1.580 | 1.540 | 1.580 | 1.472 | 242,300 |
| 2024-12-27 | 1.550 | 1.560 | 1.530 | 1.550 | 1.444 | 168,001 |
| 2024-12-26 | 1.530 | 1.550 | 1.520 | 1.550 | 1.444 | 370,901 |
| 2024-12-25 | 1.480 | 1.530 | 1.480 | 1.510 | 1.407 | 964,100 |
| 2024-12-24 | 1.490 | 1.500 | 1.460 | 1.470 | 1.370 | 767,900 |
| 2024-12-23 | 1.460 | 1.490 | 1.450 | 1.460 | 1.360 | 350,301 |
| 2024-12-20 | 1.470 | 1.480 | 1.450 | 1.450 | 1.351 | 216,400 |
| 2024-12-19 | 1.480 | 1.480 | 1.460 | 1.470 | 1.370 | 113,700 |
| 2024-12-18 | 1.490 | 1.500 | 1.470 | 1.480 | 1.379 | 229,800 |
| 2024-12-17 | 1.470 | 1.470 | 1.450 | 1.450 | 1.351 | 277,400 |
| 2024-12-16 | 1.490 | 1.490 | 1.470 | 1.470 | 1.370 | 204,401 |
| 2024-12-13 | 1.490 | 1.500 | 1.490 | 1.490 | 1.388 | 74,800 |
| 2024-12-12 | 1.490 | 1.500 | 1.480 | 1.490 | 1.388 | 107,308 |
| 2024-12-11 | 1.500 | 1.500 | 1.470 | 1.490 | 1.388 | 286,801 |
| 2024-12-09 | 1.510 | 1.510 | 1.490 | 1.500 | 1.398 | 823,600 |
| 2024-12-06 | 1.520 | 1.530 | 1.500 | 1.510 | 1.407 | 431,200 |
| 2024-12-04 | 1.540 | 1.540 | 1.510 | 1.530 | 1.426 | 52,405 |
| 2024-12-03 | 1.510 | 1.540 | 1.510 | 1.530 | 1.426 | 245,223 |
| 2024-12-02 | 1.500 | 1.540 | 1.500 | 1.510 | 1.407 | 590,200 |
| 2024-11-29 | 1.520 | 1.540 | 1.510 | 1.530 | 1.426 | 78,912 |
| 2024-11-28 | 1.530 | 1.530 | 1.480 | 1.530 | 1.426 | 670,614 |
| 2024-11-27 | 1.520 | 1.540 | 1.520 | 1.540 | 1.435 | 263,700 |
| 2024-11-26 | 1.570 | 1.570 | 1.520 | 1.520 | 1.416 | 212,302 |
| 2024-11-25 | 1.560 | 1.580 | 1.540 | 1.550 | 1.444 | 451,601 |
| 2024-11-22 | 1.590 | 1.590 | 1.560 | 1.560 | 1.454 | 670,707 |
| 2024-11-21 | 1.580 | 1.600 | 1.550 | 1.560 | 1.454 | 558,355 |
| 2024-11-20 | 1.600 | 1.630 | 1.550 | 1.580 | 1.472 | 579,121 |
| 2024-11-19 | 1.610 | 1.630 | 1.590 | 1.610 | 1.500 | 551,800 |
| 2024-11-18 | 1.600 | 1.610 | 1.590 | 1.590 | 1.482 | 412,800 |
| 2024-11-15 | 1.610 | 1.660 | 1.600 | 1.610 | 1.500 | 517,301 |
| 2024-11-14 | 1.630 | 1.630 | 1.590 | 1.590 | 1.482 | 339,900 |
| 2024-11-13 | 1.580 | 1.630 | 1.580 | 1.610 | 1.500 | 302,502 |
| 2024-11-12 | 1.630 | 1.640 | 1.580 | 1.580 | 1.472 | 442,600 |
| 2024-11-11 | 1.660 | 1.660 | 1.620 | 1.630 | 1.519 | 302,500 |
| 2024-11-08 | 1.660 | 1.680 | 1.650 | 1.670 | 1.556 | 261,400 |
| 2024-11-07 | 1.670 | 1.700 | 1.660 | 1.660 | 1.547 | 741,200 |
| 2024-11-06 | 1.720 | 1.720 | 1.670 | 1.680 | 1.565 | 722,701 |
| 2024-11-05 | 1.780 | 1.790 | 1.710 | 1.730 | 1.612 | 1,923,802 |
| 2024-11-04 | 1.850 | 1.850 | 1.780 | 1.780 | 1.659 | 2,121,501 |
| 2024-11-01 | 1.790 | 1.920 | 1.790 | 1.840 | 1.715 | 7,184,723 |
| 2024-10-31 | 1.780 | 1.820 | 1.780 | 1.790 | 1.668 | 542,957 |
| 2024-10-30 | 1.800 | 1.810 | 1.770 | 1.780 | 1.659 | 987,800 |
| 2024-10-29 | 1.800 | 1.830 | 1.790 | 1.810 | 1.687 | 787,399 |
| 2024-10-28 | 1.790 | 1.800 | 1.780 | 1.780 | 1.659 | 359,801 |
| 2024-10-25 | 1.770 | 1.830 | 1.770 | 1.800 | 1.677 | 1,422,100 |
| 2024-10-24 | 1.780 | 1.800 | 1.750 | 1.770 | 1.649 | 155,501 |
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.