Sunsweet PCL (BKK:SUN)
Thailand · Delayed Price · Currency is THB 3.260
-0.020 (-0.61%)
Aug 22, 2025, 4:39 PM ICT
Sunsweet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | - | 492,531 |
| Aug 21, 2025 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | -0.61% | 883,432 |
| Aug 20, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 1.86% | 353,112 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.18 | 3.22 | 3.22 | -1.23% | 345,522 |
| Aug 18, 2025 | 3.28 | 3.38 | 3.26 | 3.26 | 3.26 | -0.61% | 381,302 |
| Aug 15, 2025 | 3.22 | 3.28 | 3.18 | 3.28 | 3.28 | 2.50% | 1,120,668 |
| Aug 14, 2025 | 3.16 | 3.28 | 3.14 | 3.20 | 3.20 | 3.90% | 1,373,481 |
| Aug 13, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 282,013 |
| Aug 8, 2025 | 3.04 | 3.10 | 2.98 | 3.06 | 3.06 | - | 319,719 |
| Aug 7, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | - | 296,741 |
| Aug 6, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 426,000 |
| Aug 5, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | - | 240,202 |
| Aug 4, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 179,941 |
| Aug 1, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 165,730 |
| Jul 31, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 132,522 |
| Jul 30, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 55,450 |
| Jul 29, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 201,563 |
| Jul 25, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 280,760 |
| Jul 24, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 186,100 |
| Jul 23, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 186,706 |
| Jul 22, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.63% | 397,665 |
| Jul 21, 2025 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 304,481 |
| Jul 18, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 292,511 |
| Jul 17, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 289,200 |
| Jul 16, 2025 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 178,204 |
| Jul 15, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 189,600 |
| Jul 14, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 297,105 |
| Jul 11, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 139,109 |
| Jul 9, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 70,331 |
| Jul 8, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 15,601 |
| Jul 7, 2025 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 43,340 |
| Jul 4, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 186,901 |
| Jul 3, 2025 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 87,420 |
| Jul 2, 2025 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 110,734 |
| Jul 1, 2025 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | - | 40,400 |
| Jun 30, 2025 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 235,211 |
| Jun 27, 2025 | 2.92 | 2.98 | 2.90 | 2.90 | 2.90 | -2.03% | 344,500 |
| Jun 26, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 70,860 |
| Jun 25, 2025 | 2.92 | 2.98 | 2.84 | 2.90 | 2.90 | - | 143,695 |
| Jun 24, 2025 | 2.86 | 2.98 | 2.82 | 2.90 | 2.90 | 1.40% | 128,010 |
| Jun 23, 2025 | 2.92 | 2.92 | 2.76 | 2.86 | 2.86 | -2.72% | 407,904 |
| Jun 20, 2025 | 2.96 | 2.98 | 2.90 | 2.94 | 2.94 | - | 174,980 |
| Jun 19, 2025 | 2.92 | 2.96 | 2.86 | 2.94 | 2.94 | - | 214,868 |
| Jun 18, 2025 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | -0.68% | 144,751 |
| Jun 17, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | 0.68% | 152,420 |
| Jun 16, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -2.65% | 244,100 |
| Jun 13, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 282,870 |
| Jun 12, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 154,508 |
| Jun 11, 2025 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | - | 229,907 |
| Jun 10, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 257,594 |