Sunsweet Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5.000 | 5.000 | 4.800 | 4.900 | 3.244 | 2,182,906 |
| 2022-08-09 | 5.100 | 5.150 | 5.050 | 5.150 | 3.410 | 1,188,128 |
| 2022-08-08 | 5.100 | 5.100 | 5.000 | 5.100 | 3.377 | 447,799 |
| 2022-08-05 | 5.050 | 5.050 | 5.000 | 5.050 | 3.344 | 458,531 |
| 2022-08-04 | 5.000 | 5.100 | 4.980 | 5.000 | 3.311 | 1,015,196 |
| 2022-08-03 | 4.940 | 5.000 | 4.940 | 4.980 | 3.297 | 514,003 |
| 2022-08-02 | 4.980 | 5.000 | 4.940 | 4.940 | 3.271 | 610,115 |
| 2022-08-01 | 4.940 | 4.980 | 4.920 | 4.980 | 3.297 | 604,714 |
| 2022-07-27 | 4.820 | 5.050 | 4.820 | 4.900 | 3.244 | 2,567,414 |
| 2022-07-26 | 4.880 | 4.880 | 4.820 | 4.840 | 3.205 | 509,211 |
| 2022-07-25 | 4.700 | 5.050 | 4.700 | 4.860 | 3.218 | 3,058,762 |
| 2022-07-22 | 4.700 | 4.740 | 4.700 | 4.720 | 3.125 | 310,077 |
| 2022-07-21 | 4.680 | 4.720 | 4.660 | 4.720 | 3.125 | 263,578 |
| 2022-07-20 | 4.720 | 4.760 | 4.700 | 4.700 | 3.112 | 308,653 |
| 2022-07-19 | 4.740 | 4.760 | 4.660 | 4.700 | 3.112 | 349,720 |
| 2022-07-18 | 4.740 | 4.820 | 4.740 | 4.760 | 3.152 | 406,872 |
| 2022-07-15 | 4.720 | 4.760 | 4.660 | 4.740 | 3.138 | 620,213 |
| 2022-07-14 | 4.720 | 4.780 | 4.680 | 4.700 | 3.112 | 369,148 |
| 2022-07-12 | 4.760 | 4.820 | 4.680 | 4.740 | 3.138 | 995,939 |
| 2022-07-11 | 4.740 | 4.820 | 4.740 | 4.780 | 3.165 | 411,743 |
| 2022-07-08 | 4.880 | 4.940 | 4.780 | 4.780 | 3.165 | 610,800 |
| 2022-07-07 | 4.780 | 4.940 | 4.780 | 4.860 | 3.218 | 1,441,029 |
| 2022-07-06 | 4.880 | 4.880 | 4.680 | 4.700 | 3.112 | 1,275,837 |
| 2022-07-05 | 4.960 | 5.000 | 4.840 | 4.840 | 3.205 | 1,115,232 |
| 2022-07-04 | 4.940 | 5.100 | 4.940 | 4.960 | 3.284 | 1,397,653 |
| 2022-07-01 | 4.940 | 4.960 | 4.920 | 4.960 | 3.284 | 497,451 |
| 2022-06-30 | 5.050 | 5.050 | 4.940 | 4.940 | 3.271 | 1,807,237 |
| 2022-06-29 | 5.050 | 5.100 | 5.000 | 5.000 | 3.311 | 395,775 |
| 2022-06-28 | 5.050 | 5.100 | 5.000 | 5.050 | 3.344 | 457,674 |
| 2022-06-27 | 5.050 | 5.100 | 5.000 | 5.000 | 3.311 | 879,575 |
| 2022-06-24 | 5.100 | 5.150 | 5.000 | 5.000 | 3.311 | 1,556,801 |
| 2022-06-23 | 5.150 | 5.200 | 5.050 | 5.100 | 3.377 | 1,129,068 |
| 2022-06-22 | 5.150 | 5.150 | 5.100 | 5.100 | 3.377 | 580,248 |
| 2022-06-21 | 5.150 | 5.200 | 5.100 | 5.150 | 3.410 | 488,733 |
| 2022-06-20 | 5.200 | 5.200 | 5.050 | 5.100 | 3.377 | 812,166 |
| 2022-06-17 | 5.200 | 5.200 | 5.050 | 5.200 | 3.443 | 1,581,025 |
| 2022-06-16 | 5.250 | 5.400 | 5.150 | 5.150 | 3.410 | 2,012,556 |
| 2022-06-15 | 5.250 | 5.400 | 5.150 | 5.200 | 3.443 | 1,939,874 |
| 2022-06-14 | 5.200 | 5.250 | 5.150 | 5.150 | 3.410 | 542,130 |
| 2022-06-13 | 5.250 | 5.300 | 5.150 | 5.150 | 3.410 | 1,606,083 |
| 2022-06-10 | 5.250 | 5.300 | 5.250 | 5.300 | 3.509 | 463,987 |
| 2022-06-09 | 5.300 | 5.350 | 5.200 | 5.300 | 3.509 | 1,047,309 |
| 2022-06-08 | 5.250 | 5.350 | 5.250 | 5.300 | 3.509 | 467,796 |
| 2022-06-07 | 5.300 | 5.300 | 5.250 | 5.250 | 3.476 | 843,005 |
| 2022-06-06 | 5.400 | 5.400 | 5.300 | 5.300 | 3.509 | 1,004,002 |
| 2022-06-02 | 5.400 | 5.500 | 5.350 | 5.400 | 3.575 | 1,773,181 |
| 2022-06-01 | 5.400 | 5.650 | 5.250 | 5.450 | 3.609 | 8,450,194 |
| 2022-05-31 | 5.400 | 5.450 | 5.300 | 5.300 | 3.509 | 1,691,852 |
| 2022-05-30 | 5.450 | 5.450 | 5.400 | 5.400 | 3.575 | 1,173,284 |
| 2022-05-27 | 5.400 | 5.550 | 5.350 | 5.400 | 3.575 | 2,938,836 |
| 2022-05-26 | 5.250 | 5.400 | 5.250 | 5.350 | 3.542 | 1,384,886 |
| 2022-05-25 | 5.300 | 5.400 | 5.250 | 5.300 | 3.509 | 1,768,045 |
| 2022-05-24 | 5.300 | 5.400 | 5.300 | 5.350 | 3.542 | 872,240 |
| 2022-05-23 | 5.450 | 5.450 | 5.350 | 5.350 | 3.542 | 476,873 |
| 2022-05-20 | 5.350 | 5.400 | 5.300 | 5.350 | 3.542 | 891,360 |
| 2022-05-19 | 5.300 | 5.450 | 5.250 | 5.350 | 3.542 | 1,658,401 |
| 2022-05-18 | 5.300 | 5.500 | 5.300 | 5.450 | 3.609 | 2,162,161 |
| 2022-05-17 | 5.250 | 5.350 | 5.150 | 5.300 | 3.509 | 1,673,041 |
| 2022-05-13 | 5.200 | 5.300 | 5.150 | 5.150 | 3.410 | 1,717,921 |
| 2022-05-12 | 5.400 | 5.450 | 5.150 | 5.150 | 3.410 | 4,858,442 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.0500 THB |
| 2025-08-27 | 0.1000 THB |
| 2025-04-29 | 0.1000 THB |
| 2024-11-20 | 0.1500 THB |
| 2024-04-29 | 0.4200 THB |
| 2023-08-23 | 0.1000 THB |
| 2023-04-27 | 0.1000 THB |
| 2022-11-23 | 0.0150 THB |
| 2022-04-27 | 0.1150 THB |
| 2021-08-20 | 0.1000 THB |
| 2021-04-27 | 0.0750 THB |
| 2020-08-21 | 0.0500 THB |
| 2019-04-30 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.