Sunny Optical Technology (Group) Company Limited (BKK:SUNNY19)
Thailand · Delayed Price · Currency is THB 2.760
-0.060 (-2.13%)
At close: Nov 18, 2025
BKK:SUNNY19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.76 | 2.76 | 2.70 | 2.76 | 2.76 | -2.13% | 643,515 |
| Nov 17, 2025 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | -2.76% | 541,570 |
| Nov 14, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | -1.36% | 195,143 |
| Nov 13, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -2.00% | 50,920 |
| Nov 12, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 3.45% | 36,190 |
| Nov 11, 2025 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | - | 30,654 |
| Nov 10, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 1.40% | 158,815 |
| Nov 7, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -2.72% | 752,211 |
| Nov 6, 2025 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | 1.38% | 431,728 |
| Nov 5, 2025 | 2.86 | 2.90 | 2.84 | 2.90 | 2.90 | -1.36% | 268,501 |
| Nov 4, 2025 | 2.98 | 3.02 | 2.92 | 2.94 | 2.94 | -5.16% | 1,423,954 |
| Nov 3, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -1.90% | 110,436 |
| Oct 31, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -1.86% | 360,481 |
| Oct 30, 2025 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -4.17% | 2,775,825 |
| Oct 29, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 14,443 |
| Oct 28, 2025 | 3.38 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | 248,225 |
| Oct 27, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | 1.19% | 329,955 |
| Oct 24, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | 0.60% | 145,170 |
| Oct 22, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.76% | 140,971 |
| Oct 21, 2025 | 3.46 | 3.48 | 3.38 | 3.40 | 3.40 | 2.41% | 498,961 |
| Oct 20, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | 3.11% | 452,214 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.18 | 3.22 | 3.22 | -5.29% | 650,630 |
| Oct 16, 2025 | 3.32 | 3.40 | 3.30 | 3.40 | 3.40 | 1.80% | 302,065 |
| Oct 15, 2025 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | 4.37% | 531,503 |
| Oct 14, 2025 | 3.34 | 3.36 | 3.20 | 3.20 | 3.20 | -8.57% | 2,919,297 |
| Oct 10, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -4.89% | 4,076,747 |
| Oct 9, 2025 | 3.78 | 3.80 | 3.68 | 3.68 | 3.68 | -1.08% | 908,299 |
| Oct 8, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | -0.53% | 934,262 |
| Oct 7, 2025 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | 229,369 |
| Oct 6, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -1.59% | 2,197,117 |
| Oct 3, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | -2.58% | 1,791,947 |
| Oct 2, 2025 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | - | 7,362,220 |
| Oct 1, 2025 | 3.84 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 1,452,857 |
| Sep 30, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 7.91% | 3,288,667 |
| Sep 29, 2025 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | - | 784,716 |
| Sep 26, 2025 | 3.60 | 3.64 | 3.50 | 3.54 | 3.54 | -1.12% | 1,060,517 |
| Sep 25, 2025 | 3.62 | 3.66 | 3.58 | 3.58 | 3.58 | 0.56% | 1,019,654 |
| Sep 24, 2025 | 3.50 | 3.56 | 3.46 | 3.56 | 3.56 | 1.71% | 827,037 |
| Sep 23, 2025 | 3.48 | 3.50 | 3.42 | 3.50 | 3.50 | -2.78% | 1,019,933 |
| Sep 22, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 7.14% | 1,701,002 |
| Sep 19, 2025 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | - | 118,440 |
| Sep 18, 2025 | 3.46 | 3.48 | 3.32 | 3.36 | 3.36 | -2.33% | 344,800 |
| Sep 17, 2025 | 3.40 | 3.44 | 3.36 | 3.44 | 3.44 | 4.88% | 223,843 |
| Sep 16, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | 59,179 |
| Sep 15, 2025 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | - | 196,398 |
| Sep 12, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.79% | 151,310 |
| Sep 11, 2025 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.20% | 315,962 |
| Sep 10, 2025 | 3.24 | 3.34 | 3.24 | 3.32 | 3.32 | 3.11% | 95,921 |
| Sep 9, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -3.59% | 95,938 |
| Sep 8, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 0.60% | 53,928 |