Sunsweet PCL (BKK:SUN)
Thailand · Delayed Price · Currency is THB 3.340
-0.040 (-1.18%)
Oct 8, 2025, 4:39 PM ICT
Sunsweet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -1.18% | 550,203 |
| Oct 7, 2025 | 3.34 | 3.44 | 3.34 | 3.38 | 3.38 | 1.20% | 428,900 |
| Oct 6, 2025 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | - | 359,785 |
| Oct 3, 2025 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | 1.21% | 343,230 |
| Oct 2, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 425,740 |
| Oct 1, 2025 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | -1.81% | 404,918 |
| Sep 30, 2025 | 3.28 | 3.32 | 3.24 | 3.32 | 3.32 | 0.61% | 1,020,985 |
| Sep 29, 2025 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -1.20% | 995,485 |
| Sep 26, 2025 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | 1.21% | 971,914 |
| Sep 25, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 284,977 |
| Sep 24, 2025 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 248,193 |
| Sep 23, 2025 | 3.38 | 3.46 | 3.32 | 3.32 | 3.32 | -1.19% | 349,115 |
| Sep 22, 2025 | 3.54 | 3.54 | 3.36 | 3.36 | 3.36 | -4.55% | 687,103 |
| Sep 19, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 512,304 |
| Sep 18, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 594,302 |
| Sep 17, 2025 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 2.94% | 1,457,530 |
| Sep 16, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 475,214 |
| Sep 15, 2025 | 3.34 | 3.42 | 3.32 | 3.40 | 3.40 | - | 932,141 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | 444,174 |
| Sep 11, 2025 | 3.28 | 3.44 | 3.28 | 3.40 | 3.40 | 3.03% | 1,693,624 |
| Sep 10, 2025 | 3.30 | 3.42 | 3.26 | 3.30 | 3.30 | 0.61% | 575,903 |
| Sep 9, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | - | 295,658 |
| Sep 8, 2025 | 3.36 | 3.38 | 3.26 | 3.28 | 3.28 | -0.61% | 635,653 |
| Sep 5, 2025 | 3.32 | 3.44 | 3.30 | 3.30 | 3.30 | - | 1,513,453 |
| Sep 4, 2025 | 3.28 | 3.34 | 3.20 | 3.30 | 3.30 | 2.48% | 1,436,719 |
| Sep 3, 2025 | 3.24 | 3.30 | 3.18 | 3.22 | 3.22 | -1.23% | 917,142 |
| Sep 2, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 1.87% | 379,701 |
| Sep 1, 2025 | 3.18 | 3.24 | 3.16 | 3.20 | 3.20 | 0.63% | 170,978 |
| Aug 29, 2025 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | - | 127,880 |
| Aug 28, 2025 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | - | 254,423 |
| Aug 27, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -3.64% | 133,314 |
| Aug 26, 2025 | 3.32 | 3.34 | 3.26 | 3.30 | 3.20 | -0.60% | 686,640 |
| Aug 25, 2025 | 3.28 | 3.34 | 3.26 | 3.32 | 3.22 | 1.84% | 1,006,099 |
| Aug 22, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.16 | - | 492,531 |
| Aug 21, 2025 | 3.24 | 3.28 | 3.22 | 3.26 | 3.16 | -0.61% | 881,232 |
| Aug 20, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.18 | 1.86% | 343,512 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.18 | 3.22 | 3.12 | -1.23% | 345,222 |
| Aug 18, 2025 | 3.28 | 3.38 | 3.26 | 3.26 | 3.16 | -0.61% | 381,302 |
| Aug 15, 2025 | 3.22 | 3.28 | 3.18 | 3.28 | 3.18 | 2.50% | 1,120,668 |
| Aug 14, 2025 | 3.16 | 3.28 | 3.14 | 3.20 | 3.10 | 3.90% | 1,373,481 |
| Aug 13, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 2.99 | 0.65% | 277,113 |
| Aug 8, 2025 | 3.04 | 3.10 | 2.98 | 3.06 | 2.97 | - | 319,719 |
| Aug 7, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 2.97 | - | 296,741 |
| Aug 6, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 2.97 | 2.00% | 426,000 |
| Aug 5, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 2.91 | - | 240,202 |
| Aug 4, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 2.91 | -0.66% | 179,941 |
| Aug 1, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 2.93 | -0.66% | 165,730 |
| Jul 31, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 2.95 | 0.66% | 132,522 |
| Jul 30, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 2.93 | 0.67% | 55,450 |
| Jul 29, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 2.91 | 0.67% | 201,563 |