Sunsweet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.500	6.500	6.300	6.300	4.096	2,807,641
2022-02-04	6.550	6.550	6.450	6.500	4.226	1,719,121
2022-02-03	6.550	6.700	6.450	6.450	4.194	9,506,764
2022-02-02	6.150	6.450	6.100	6.450	4.194	2,464,921
2022-02-01	6.050	6.150	6.050	6.150	3.999	587,160
2022-01-31	6.050	6.100	6.000	6.050	3.934	764,880
2022-01-28	6.000	6.100	6.000	6.050	3.934	634,680
2022-01-27	6.050	6.100	5.950	5.950	3.869	2,757,121
2022-01-26	6.150	6.200	6.100	6.100	3.966	750,360
2022-01-25	6.300	6.350	6.050	6.100	3.966	3,544,801
2022-01-24	6.200	6.450	6.200	6.350	4.129	5,813,042
2022-01-21	6.300	6.350	6.000	6.150	3.999	7,609,803
2022-01-20	6.400	6.450	6.300	6.300	4.096	1,433,641
2022-01-19	6.500	6.500	6.350	6.350	4.129	1,909,081
2022-01-18	6.550	6.550	6.400	6.400	4.161	2,640,721
2022-01-17	6.550	6.600	6.450	6.500	4.226	3,385,561
2022-01-14	6.500	6.600	6.500	6.550	4.259	1,377,481
2022-01-13	6.550	6.600	6.500	6.500	4.226	2,244,721
2022-01-12	6.600	6.650	6.500	6.500	4.226	2,589,601
2022-01-11	6.500	6.650	6.500	6.600	4.291	2,366,161
2022-01-10	6.700	6.750	6.500	6.500	4.226	3,608,521
2022-01-07	6.950	6.950	6.500	6.650	4.324	7,904,523
2022-01-06	6.600	6.950	6.500	6.900	4.486	13,044,365
2022-01-05	6.600	6.700	6.550	6.650	4.324	3,481,801
2022-01-04	6.500	6.600	6.450	6.600	4.291	2,286,361
2021-12-30	6.450	6.800	6.400	6.450	4.194	8,376,723
2021-12-29	6.500	6.550	6.400	6.450	4.194	3,479,521
2021-12-28	6.450	6.550	6.400	6.400	4.161	1,660,561
2021-12-27	6.450	6.550	6.400	6.400	4.161	1,523,281
2021-12-24	6.550	6.550	6.400	6.400	4.161	3,301,321
2021-12-23	6.600	6.650	6.500	6.500	4.226	1,578,601
2021-12-22	6.600	6.600	6.500	6.550	4.259	775,320
2021-12-21	6.650	6.650	6.500	6.550	4.259	1,102,920
2021-12-20	6.650	6.700	6.550	6.600	4.291	1,274,880
2021-12-17	6.750	6.750	6.650	6.650	4.324	677,880
2021-12-16	6.750	6.800	6.650	6.700	4.356	718,920
2021-12-15	6.700	6.750	6.650	6.700	4.356	942,240
2021-12-14	6.700	6.800	6.650	6.700	4.356	1,785,121
2021-12-13	6.950	6.950	6.650	6.650	4.324	5,364,602
2021-12-09	6.600	6.950	6.600	6.900	4.486	6,197,402
2021-12-08	6.850	6.900	6.550	6.600	4.291	5,050,802
2021-12-07	6.550	6.750	6.550	6.750	4.389	2,466,121
2021-12-03	6.450	6.550	6.400	6.500	4.226	2,804,521
2021-12-02	6.650	6.650	6.400	6.400	4.161	4,487,762
2021-12-01	6.700	6.750	6.550	6.600	4.291	4,106,522
2021-11-30	6.850	6.950	6.700	6.700	4.356	1,508,521
2021-11-29	6.850	6.950	6.800	6.800	4.421	2,228,281
2021-11-26	7.050	7.100	6.900	6.950	4.519	2,699,281
2021-11-25	7.300	7.350	7.000	7.050	4.584	5,596,802
2021-11-24	6.900	7.250	6.850	7.150	4.649	8,728,803
2021-11-23	6.700	6.950	6.700	6.800	4.421	3,074,881
2021-11-22	6.700	6.750	6.650	6.700	4.356	1,299,241
2021-11-19	6.850	6.850	6.650	6.700	4.356	3,985,922
2021-11-18	6.850	6.900	6.800	6.850	4.454	972,480
2021-11-17	6.850	6.900	6.800	6.800	4.421	1,121,640
2021-11-16	6.850	6.900	6.750	6.800	4.421	2,198,401
2021-11-15	6.950	7.000	6.800	6.900	4.486	2,015,161
2021-11-12	7.050	7.050	6.950	6.950	4.519	801,480
2021-11-11	7.100	7.100	6.950	6.950	4.519	1,243,200
2021-11-10	7.050	7.100	6.950	7.100	4.617	2,558,161

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.