Sunsweet PCL (BKK:SUN)
Thailand · Delayed Price · Currency is THB 2.820
-0.040 (-1.40%)
At close: Feb 27, 2026
Sunsweet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.90 | 2.90 | 2.78 | 2.82 | 2.82 | -1.40% | 1,559,122 |
| Feb 26, 2026 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | - | 624,819 |
| Feb 25, 2026 | 2.88 | 2.94 | 2.82 | 2.86 | 2.86 | -1.38% | 1,705,092 |
| Feb 24, 2026 | 3.02 | 3.04 | 2.72 | 2.90 | 2.90 | -5.23% | 8,751,493 |
| Feb 23, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 981,435 |
| Feb 20, 2026 | 3.22 | 3.22 | 3.06 | 3.10 | 3.10 | -2.52% | 1,262,500 |
| Feb 19, 2026 | 3.18 | 3.24 | 3.14 | 3.18 | 3.18 | - | 1,115,601 |
| Feb 18, 2026 | 3.04 | 3.20 | 3.02 | 3.18 | 3.18 | 4.61% | 2,821,302 |
| Feb 17, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 327,503 |
| Feb 16, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 490,384 |
| Feb 13, 2026 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | - | 531,052 |
| Feb 12, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 121,740 |
| Feb 11, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 153,500 |
| Feb 10, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 131,040 |
| Feb 9, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 134,129 |
| Feb 6, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 367,657 |
| Feb 5, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 216,484 |
| Feb 4, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 617,577 |
| Feb 3, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 261,130 |
| Feb 2, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | - | 351,106 |
| Jan 30, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 44,519 |
| Jan 29, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 207,178 |
| Jan 28, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 276,800 |
| Jan 27, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 113,201 |
| Jan 26, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 269,639 |
| Jan 23, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 227,909 |
| Jan 22, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 226,797 |
| Jan 21, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 425,441 |
| Jan 20, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 235,048 |
| Jan 19, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 112,823 |
| Jan 16, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 100,898 |
| Jan 15, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 199,034 |
| Jan 14, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 200,941 |
| Jan 13, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 246,751 |
| Jan 12, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 805,082 |
| Jan 9, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 184,528 |
| Jan 8, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 126,321 |
| Jan 7, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 204,580 |
| Jan 6, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 113,900 |
| Jan 5, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 237,952 |
| Dec 30, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | - | 14,749 |
| Dec 29, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | 25,128 |
| Dec 26, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 121,690 |
| Dec 25, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 145,832 |
| Dec 24, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 143,620 |
| Dec 23, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 75,860 |
| Dec 22, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 159,104 |
| Dec 19, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 21,700 |
| Dec 18, 2025 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | 1.33% | 139,463 |
| Dec 17, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 129,140 |