Sun Vending Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.500 | 1.550 | 1.490 | 1.530 | 1.530 | 893,496 |
| 2026-10-14 | 1.520 | 1.540 | 1.490 | 1.500 | 1.500 | 1,098,500 |
| 2026-10-12 | 1.530 | 1.560 | 1.520 | 1.520 | 1.520 | 796,701 |
| 2026-10-09 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 368,301 |
| 2026-10-08 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 279,300 |
| 2026-10-07 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 342,300 |
| 2026-10-06 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 777,000 |
| 2026-10-05 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 759,000 |
| 2026-10-02 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 1,880,400 |
| 2026-10-01 | 1.610 | 1.620 | 1.560 | 1.570 | 1.570 | 1,680,000 |
| 2026-09-30 | 1.660 | 1.670 | 1.600 | 1.610 | 1.610 | 1,133,600 |
| 2026-09-29 | 1.650 | 1.680 | 1.630 | 1.660 | 1.660 | 1,530,400 |
| 2026-09-28 | 1.620 | 1.650 | 1.610 | 1.640 | 1.640 | 1,013,000 |
| 2026-09-25 | 1.600 | 1.650 | 1.600 | 1.620 | 1.620 | 1,009,297 |
| 2026-09-24 | 1.650 | 1.670 | 1.600 | 1.600 | 1.600 | 1,512,401 |
| 2026-09-23 | 1.650 | 1.660 | 1.640 | 1.650 | 1.650 | 610,900 |
| 2026-09-22 | 1.650 | 1.700 | 1.640 | 1.640 | 1.640 | 3,705,201 |
| 2026-09-21 | 1.620 | 1.680 | 1.620 | 1.650 | 1.650 | 4,193,761 |
| 2026-09-18 | 1.590 | 1.620 | 1.580 | 1.610 | 1.610 | 1,041,400 |
| 2026-09-17 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 258,927 |
| 2026-09-16 | 1.610 | 1.620 | 1.560 | 1.570 | 1.570 | 915,624 |
| 2026-09-15 | 1.580 | 1.610 | 1.580 | 1.600 | 1.600 | 456,506 |
| 2026-09-14 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 552,100 |
| 2026-09-11 | 1.570 | 1.610 | 1.540 | 1.580 | 1.580 | 3,190,201 |
| 2026-09-10 | 1.580 | 1.580 | 1.550 | 1.570 | 1.570 | 776,115 |
| 2026-09-09 | 1.590 | 1.620 | 1.570 | 1.590 | 1.590 | 1,070,500 |
| 2026-09-08 | 1.590 | 1.600 | 1.570 | 1.600 | 1.600 | 1,181,000 |
| 2026-09-07 | 1.560 | 1.610 | 1.540 | 1.590 | 1.590 | 2,112,608 |
| 2026-09-04 | 1.560 | 1.570 | 1.540 | 1.570 | 1.570 | 454,100 |
| 2026-09-03 | 1.570 | 1.580 | 1.510 | 1.560 | 1.560 | 1,130,905 |
| 2026-09-02 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 1,011,433 |
| 2026-09-01 | 1.630 | 1.640 | 1.590 | 1.590 | 1.590 | 1,608,200 |
| 2026-08-31 | 1.650 | 1.690 | 1.610 | 1.620 | 1.620 | 2,401,723 |
| 2026-08-28 | 1.600 | 1.650 | 1.590 | 1.650 | 1.650 | 2,186,346 |
| 2026-08-27 | 1.550 | 1.680 | 1.540 | 1.600 | 1.600 | 16,872,512 |
| 2026-08-26 | 1.420 | 1.590 | 1.420 | 1.520 | 1.520 | 12,315,361 |
| 2026-08-25 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 511,710 |
| 2026-08-24 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 579,110 |
| 2026-08-21 | 1.450 | 1.460 | 1.410 | 1.420 | 1.420 | 1,391,321 |
| 2026-08-20 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 979,213 |
| 2026-08-19 | 1.440 | 1.480 | 1.430 | 1.450 | 1.450 | 2,290,256 |
| 2026-08-18 | 1.410 | 1.440 | 1.390 | 1.430 | 1.430 | 2,444,213 |
| 2026-08-17 | 1.370 | 1.460 | 1.370 | 1.400 | 1.400 | 7,939,670 |
| 2026-08-14 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 459,440 |
| 2026-08-13 | 1.330 | 1.340 | 1.310 | 1.330 | 1.330 | 313,704 |
| 2026-08-11 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 288,934 |
| 2026-08-10 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 495,622 |
| 2026-08-07 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 62,344 |
| 2026-08-06 | 1.320 | 1.330 | 1.310 | 1.310 | 1.310 | 249,699 |
| 2026-08-05 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 658,300 |
| 2026-08-04 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 189,500 |
| 2026-08-03 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 294,006 |
| 2026-07-31 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 162,702 |
| 2026-07-30 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 360,800 |
| 2026-07-27 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 112,600 |
| 2026-07-24 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 261,001 |
| 2026-07-23 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 157,800 |
| 2026-07-22 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 431,400 |
| 2026-07-21 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 1,117,142 |
| 2026-07-20 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 613,075 |
Page 1 of 3 · 121 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.