Sunsweet Public Company Limited (SUN.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:37PM ICT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 4.0200 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 692,500 |
| Jun 13, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 275,100 |
| Jun 12, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0200 | 4.0200 | 1,329,300 |
| Jun 11, 2024 | 4.0400 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 431,400 |
| Jun 10, 2024 | 4.0600 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 1,030,400 |
| Jun 07, 2024 | 4.0600 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 501,200 |
| Jun 06, 2024 | 4.1800 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | 2,381,200 |
| Jun 05, 2024 | 4.0800 | 4.2200 | 4.0800 | 4.1600 | 4.1600 | 2,786,100 |
| Jun 04, 2024 | 4.0600 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 1,163,700 |
| May 31, 2024 | 4.0800 | 4.1400 | 4.0600 | 4.0600 | 4.0600 | 1,316,300 |
| May 30, 2024 | 4.1200 | 4.1400 | 4.0600 | 4.0800 | 4.0800 | 1,872,500 |
| May 29, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 2,140,200 |
| May 28, 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2000 | 4.2000 | 1,661,000 |
| May 27, 2024 | 4.1200 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 1,466,500 |
| May 24, 2024 | 4.0800 | 4.1600 | 4.0600 | 4.1400 | 4.1400 | 825,600 |
| May 23, 2024 | 4.2000 | 4.2400 | 4.1400 | 4.1600 | 4.1600 | 1,557,400 |
| May 21, 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2000 | 4.2000 | 2,347,200 |
| May 20, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| May 17, 2024 | 4.2000 | 4.3800 | 4.2000 | 4.3200 | 4.3200 | 3,834,700 |
| May 16, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| May 15, 2024 | 4.1800 | 4.2400 | 4.1400 | 4.1600 | 4.1600 | 2,616,300 |
| May 14, 2024 | 4.0000 | 4.1800 | 3.9600 | 4.1600 | 4.1600 | 4,209,300 |
| May 13, 2024 | 4.1400 | 4.2000 | 3.9200 | 4.0000 | 4.0000 | 7,936,400 |
| May 10, 2024 | 4.2200 | 4.3200 | 4.0800 | 4.1200 | 4.1200 | 12,249,600 |
| May 09, 2024 | 4.7800 | 4.8400 | 4.6600 | 4.6800 | 4.6800 | 2,602,000 |
| May 08, 2024 | 4.7200 | 4.7800 | 4.7000 | 4.7600 | 4.7600 | 1,526,000 |
| May 07, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| May 03, 2024 | 4.5800 | 4.7600 | 4.5800 | 4.6600 | 4.6600 | 4,840,700 |
| May 02, 2024 | 4.8400 | 4.8400 | 4.5200 | 4.5400 | 4.5400 | 7,633,900 |
| Apr 30, 2024 | 5.1500 | 5.1500 | 4.8200 | 4.8400 | 4.8400 | 6,921,200 |
| Apr 29, 2024 | 5.2000 | 5.4000 | 5.0500 | 5.0500 | 5.0500 | 9,561,500 |
| Apr 29, 2024 | 0.25 Dividend | |||||
| Apr 29, 2024 | 6:5 Stock Split | |||||
| Apr 26, 2024 | 5.0417 | 5.3333 | 5.0000 | 5.2500 | 5.0000 | 16,808,520 |
| Apr 25, 2024 | 5.0000 | 5.0417 | 4.9583 | 5.0417 | 4.8016 | 2,115,360 |
| Apr 24, 2024 | 5.0833 | 5.0833 | 4.9167 | 5.0000 | 4.7619 | 4,124,760 |
| Apr 23, 2024 | 5.0833 | 5.1667 | 5.0000 | 5.0417 | 4.8016 | 4,378,560 |
| Apr 22, 2024 | 5.0833 | 5.1250 | 5.0000 | 5.0417 | 4.8016 | 5,698,320 |
| Apr 19, 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6429 | - |
| Apr 18, 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6429 | - |
| Apr 17, 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6429 | - |
| Apr 11, 2024 | 4.9167 | 4.9583 | 4.8333 | 4.8750 | 4.6429 | 2,350,200 |
| Apr 10, 2024 | 4.7917 | 4.9583 | 4.7500 | 4.9167 | 4.6825 | 3,403,680 |
| Apr 09, 2024 | 4.6667 | 4.7917 | 4.6667 | 4.7500 | 4.5238 | 2,029,560 |
| Apr 05, 2024 | 4.6250 | 4.7083 | 4.6250 | 4.6667 | 4.4444 | 827,400 |
| Apr 04, 2024 | 4.6250 | 4.7083 | 4.5000 | 4.7083 | 4.4841 | 1,543,680 |
| Apr 03, 2024 | 4.6667 | 4.7083 | 4.5833 | 4.5833 | 4.3651 | 1,461,480 |
| Apr 02, 2024 | 4.6667 | 4.7083 | 4.6250 | 4.6667 | 4.4444 | 1,188,960 |
| Apr 01, 2024 | 4.7500 | 4.7500 | 4.6667 | 4.6667 | 4.4444 | 1,074,960 |
| Mar 29, 2024 | 4.7083 | 4.7500 | 4.6667 | 4.6667 | 4.4444 | 902,880 |
| Mar 28, 2024 | 4.7917 | 4.8333 | 4.6667 | 4.7083 | 4.4841 | 2,213,640 |
| Mar 27, 2024 | 4.7500 | 4.7917 | 4.6667 | 4.7917 | 4.5635 | 2,060,640 |
| Mar 26, 2024 | 4.6250 | 4.7083 | 4.5833 | 4.7083 | 4.4841 | 2,102,520 |
| Mar 25, 2024 | 4.6667 | 4.7500 | 4.6250 | 4.6667 | 4.4444 | 2,914,680 |
| Mar 22, 2024 | 4.8333 | 4.8333 | 4.8333 | 4.8333 | 4.6032 | - |
| Mar 21, 2024 | 4.8750 | 4.9167 | 4.7500 | 4.8333 | 4.6032 | 3,168,480 |
| Mar 20, 2024 | 5.0000 | 5.0000 | 4.8333 | 4.8333 | 4.6032 | 3,617,280 |
| Mar 19, 2024 | 4.9583 | 5.0000 | 4.8750 | 4.9583 | 4.7222 | 2,254,440 |
| Mar 18, 2024 | 4.9583 | 5.0417 | 4.8750 | 4.9167 | 4.6825 | 5,797,320 |
| Mar 15, 2024 | 4.9583 | 4.9583 | 4.9583 | 4.9583 | 4.7222 | - |
| Mar 14, 2024 | 4.8750 | 5.0000 | 4.8333 | 4.9583 | 4.7222 | 2,942,280 |
| Mar 13, 2024 | 4.9583 | 4.9583 | 4.8333 | 4.8333 | 4.6032 | 3,005,400 |
| Mar 12, 2024 | 4.9167 | 4.9167 | 4.9167 | 4.9167 | 4.6825 | - |
| Mar 11, 2024 | 5.0000 | 5.0417 | 4.9167 | 4.9167 | 4.6825 | 1,910,760 |
| Mar 08, 2024 | 4.9583 | 5.1250 | 4.9583 | 4.9583 | 4.7222 | 5,985,960 |
| Mar 07, 2024 | 5.0000 | 5.0417 | 4.7917 | 4.9167 | 4.6825 | 5,414,400 |
| Mar 06, 2024 | 5.0000 | 5.0417 | 4.9167 | 4.9583 | 4.7222 | 4,664,760 |
| Mar 05, 2024 | 4.7917 | 5.0833 | 4.7500 | 5.0000 | 4.7619 | 7,627,440 |
| Mar 04, 2024 | 4.8333 | 4.8750 | 4.7083 | 4.7917 | 4.5635 | 2,589,720 |
| Mar 01, 2024 | 4.8750 | 5.0000 | 4.7917 | 4.7917 | 4.5635 | 4,777,320 |
| Feb 29, 2024 | 4.9583 | 5.0000 | 4.7500 | 4.8333 | 4.6032 | 5,119,200 |
| Feb 28, 2024 | 5.0417 | 5.0833 | 4.9167 | 4.9167 | 4.6825 | 4,608,240 |
| Feb 27, 2024 | 5.1250 | 5.2917 | 4.9583 | 5.0000 | 4.7619 | 12,092,400 |
| Feb 23, 2024 | 4.7500 | 5.2500 | 4.7500 | 5.0833 | 4.8413 | 24,170,040 |
| Feb 22, 2024 | 4.6250 | 4.6250 | 4.4583 | 4.4583 | 4.2460 | 3,586,800 |
| Feb 21, 2024 | 4.6250 | 4.6667 | 4.5833 | 4.5833 | 4.3651 | 1,499,400 |
| Feb 20, 2024 | 4.6667 | 4.7500 | 4.5833 | 4.5833 | 4.3651 | 2,131,440 |
| Feb 19, 2024 | 4.6250 | 4.7917 | 4.6250 | 4.6667 | 4.4444 | 5,527,560 |
| Feb 16, 2024 | 4.6250 | 4.6667 | 4.5417 | 4.6667 | 4.4444 | 4,201,440 |
| Feb 15, 2024 | 4.5000 | 4.6250 | 4.4583 | 4.5833 | 4.3651 | 1,737,120 |
| Feb 14, 2024 | 4.3750 | 4.5000 | 4.3750 | 4.5000 | 4.2857 | 775,320 |
| Feb 13, 2024 | 4.5000 | 4.5000 | 4.3750 | 4.4167 | 4.2063 | 893,520 |
| Feb 12, 2024 | 4.5833 | 4.5833 | 4.5000 | 4.5000 | 4.2857 | 1,113,600 |
| Feb 09, 2024 | 4.3750 | 4.5417 | 4.3333 | 4.5417 | 4.3254 | 1,924,440 |
| Feb 08, 2024 | 4.5000 | 4.5000 | 4.3333 | 4.3333 | 4.1270 | 2,119,320 |
| Feb 07, 2024 | 4.5417 | 4.5833 | 4.4583 | 4.4583 | 4.2460 | 874,680 |
| Feb 06, 2024 | 4.4583 | 4.5417 | 4.4583 | 4.5000 | 4.2857 | 993,360 |
| Feb 05, 2024 | 4.5833 | 4.5833 | 4.4583 | 4.4583 | 4.2460 | 2,208,120 |
| Feb 02, 2024 | 4.5417 | 4.6667 | 4.5417 | 4.5833 | 4.3651 | 2,944,440 |
| Feb 01, 2024 | 4.5417 | 4.5833 | 4.5000 | 4.5000 | 4.2857 | 1,252,200 |
| Jan 31, 2024 | 4.5417 | 4.5833 | 4.4583 | 4.5417 | 4.3254 | 2,210,760 |
| Jan 30, 2024 | 4.5833 | 4.6250 | 4.5000 | 4.5833 | 4.3651 | 1,292,280 |
| Jan 29, 2024 | 4.5833 | 4.6667 | 4.5417 | 4.5833 | 4.3651 | 2,208,840 |
| Jan 26, 2024 | 4.5833 | 4.6667 | 4.5417 | 4.5417 | 4.3254 | 1,189,080 |
| Jan 25, 2024 | 4.5833 | 4.6667 | 4.5417 | 4.5833 | 4.3651 | 1,352,880 |
| Jan 24, 2024 | 4.4583 | 4.6667 | 4.4583 | 4.5833 | 4.3651 | 3,246,240 |
| Jan 23, 2024 | 4.7500 | 4.8333 | 4.4167 | 4.4167 | 4.2063 | 8,808,120 |
| Jan 22, 2024 | 4.6667 | 4.8333 | 4.6250 | 4.7083 | 4.4841 | 4,393,560 |
| Jan 19, 2024 | 4.5417 | 4.7083 | 4.5417 | 4.6250 | 4.4048 | 5,976,720 |
| Jan 18, 2024 | 4.5000 | 4.5417 | 4.4167 | 4.5000 | 4.2857 | 2,138,160 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.