Sun Vending Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.800 | 1.800 | 1.780 | 1.780 | 1.659 | 373,501 |
| 2024-10-21 | 1.790 | 1.810 | 1.790 | 1.810 | 1.687 | 283,600 |
| 2024-10-18 | 1.830 | 1.830 | 1.780 | 1.800 | 1.677 | 233,206 |
| 2024-10-17 | 1.830 | 1.850 | 1.800 | 1.830 | 1.705 | 933,600 |
| 2024-10-16 | 1.800 | 1.840 | 1.790 | 1.820 | 1.696 | 353,400 |
| 2024-10-15 | 1.860 | 1.860 | 1.790 | 1.800 | 1.677 | 309,301 |
| 2024-10-11 | 1.810 | 1.840 | 1.800 | 1.830 | 1.705 | 782,000 |
| 2024-10-10 | 1.830 | 1.840 | 1.810 | 1.820 | 1.696 | 417,400 |
| 2024-10-09 | 1.800 | 1.850 | 1.800 | 1.840 | 1.715 | 1,022,900 |
| 2024-10-08 | 1.800 | 1.850 | 1.770 | 1.810 | 1.687 | 446,100 |
| 2024-10-07 | 1.800 | 1.830 | 1.780 | 1.800 | 1.677 | 388,200 |
| 2024-10-04 | 1.880 | 1.880 | 1.800 | 1.830 | 1.705 | 1,391,201 |
| 2024-10-03 | 1.880 | 1.900 | 1.850 | 1.850 | 1.724 | 767,204 |
| 2024-10-02 | 1.920 | 1.920 | 1.880 | 1.880 | 1.752 | 589,407 |
| 2024-10-01 | 1.900 | 1.920 | 1.900 | 1.920 | 1.789 | 502,631 |
| 2024-09-30 | 1.900 | 1.940 | 1.890 | 1.900 | 1.770 | 659,101 |
| 2024-09-27 | 1.900 | 1.940 | 1.900 | 1.900 | 1.770 | 681,300 |
| 2024-09-26 | 1.950 | 1.960 | 1.890 | 1.900 | 1.770 | 1,390,700 |
| 2024-09-25 | 1.940 | 2.020 | 1.930 | 1.930 | 1.798 | 4,210,350 |
| 2024-09-24 | 1.920 | 1.950 | 1.900 | 1.930 | 1.798 | 314,301 |
| 2024-09-23 | 1.970 | 1.980 | 1.910 | 1.920 | 1.789 | 1,096,131 |
| 2024-09-20 | 1.940 | 1.980 | 1.920 | 1.950 | 1.817 | 1,101,942 |
| 2024-09-19 | 1.940 | 1.970 | 1.900 | 1.910 | 1.780 | 1,365,300 |
| 2024-09-18 | 1.940 | 1.950 | 1.900 | 1.920 | 1.789 | 529,500 |
| 2024-09-17 | 1.940 | 1.990 | 1.890 | 1.920 | 1.789 | 1,357,800 |
| 2024-09-16 | 1.850 | 2.040 | 1.850 | 1.920 | 1.789 | 15,741,010 |
| 2024-09-13 | 1.840 | 1.850 | 1.800 | 1.840 | 1.715 | 592,268 |
| 2024-09-12 | 1.790 | 1.860 | 1.790 | 1.830 | 1.705 | 1,092,602 |
| 2024-09-11 | 1.860 | 1.870 | 1.770 | 1.790 | 1.668 | 1,882,919 |
| 2024-09-10 | 1.870 | 1.900 | 1.860 | 1.860 | 1.733 | 776,704 |
| 2024-09-09 | 1.880 | 1.960 | 1.850 | 1.870 | 1.742 | 2,507,222 |
| 2024-09-06 | 1.930 | 1.930 | 1.840 | 1.850 | 1.724 | 2,528,467 |
| 2024-09-05 | 1.930 | 1.960 | 1.900 | 1.920 | 1.789 | 7,844,815 |
| 2024-09-04 | 1.690 | 2.060 | 1.680 | 1.880 | 1.752 | 24,127,770 |
| 2024-09-03 | 1.640 | 1.770 | 1.640 | 1.690 | 1.575 | 3,858,706 |
| 2024-09-02 | 1.610 | 1.670 | 1.610 | 1.640 | 1.528 | 535,805 |
| 2024-08-30 | 1.670 | 1.670 | 1.610 | 1.610 | 1.500 | 398,530 |
| 2024-08-29 | 1.660 | 1.700 | 1.630 | 1.640 | 1.528 | 976,400 |
| 2024-08-28 | 1.650 | 1.760 | 1.600 | 1.660 | 1.547 | 5,285,214 |
| 2024-08-27 | 1.570 | 1.670 | 1.570 | 1.620 | 1.510 | 882,854 |
| 2024-08-26 | 1.620 | 1.630 | 1.580 | 1.590 | 1.482 | 623,600 |
| 2024-08-23 | 1.610 | 1.660 | 1.590 | 1.610 | 1.500 | 734,759 |
| 2024-08-22 | 1.620 | 1.760 | 1.570 | 1.610 | 1.500 | 5,029,025 |
| 2024-08-21 | 1.630 | 1.630 | 1.580 | 1.590 | 1.482 | 1,432,600 |
| 2024-08-20 | 1.540 | 1.650 | 1.530 | 1.620 | 1.510 | 3,488,809 |
| 2024-08-19 | 1.520 | 1.550 | 1.470 | 1.510 | 1.407 | 35,578,090 |
| 2024-08-16 | 1.450 | 1.490 | 1.440 | 1.470 | 1.370 | 186,302 |
| 2024-08-15 | 1.440 | 1.470 | 1.430 | 1.430 | 1.333 | 310,200 |
| 2024-08-14 | 1.520 | 1.520 | 1.440 | 1.440 | 1.342 | 557,030 |
| 2024-08-13 | 1.470 | 1.560 | 1.450 | 1.490 | 1.388 | 1,472,882 |
| 2024-08-09 | 1.380 | 1.390 | 1.350 | 1.360 | 1.267 | 51,204 |
| 2024-08-08 | 1.350 | 1.390 | 1.340 | 1.360 | 1.267 | 153,300 |
| 2024-08-07 | 1.330 | 1.370 | 1.320 | 1.360 | 1.267 | 602,300 |
| 2024-08-06 | 1.360 | 1.380 | 1.320 | 1.320 | 1.230 | 413,700 |
| 2024-08-05 | 1.440 | 1.490 | 1.370 | 1.370 | 1.277 | 468,372 |
| 2024-08-02 | 1.460 | 1.510 | 1.450 | 1.450 | 1.351 | 230,714 |
| 2024-08-01 | 1.490 | 1.500 | 1.450 | 1.450 | 1.351 | 308,840 |
| 2024-07-31 | 1.500 | 1.510 | 1.480 | 1.480 | 1.379 | 389,301 |
| 2024-07-30 | 1.510 | 1.530 | 1.500 | 1.500 | 1.398 | 303,600 |
| 2024-07-26 | 1.500 | 1.530 | 1.500 | 1.520 | 1.416 | 122,900 |
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.