Sunny Optical Technology (Group) Company Limited (BKK:SUNNY19)
Thailand · Delayed Price · Currency is THB 2.360
-0.040 (-1.67%)
At close: Feb 9, 2026
BKK:SUNNY19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | 589,360 |
| Feb 6, 2026 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | -0.83% | 288,354 |
| Feb 5, 2026 | 2.42 | 2.44 | 2.38 | 2.42 | 2.42 | -0.82% | 602,606 |
| Feb 4, 2026 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | -0.81% | 198,622 |
| Feb 3, 2026 | 2.44 | 2.48 | 2.44 | 2.46 | 2.46 | - | 582,430 |
| Feb 2, 2026 | 2.42 | 2.46 | 2.38 | 2.46 | 2.46 | -3.15% | 1,229,766 |
| Jan 30, 2026 | 2.58 | 2.60 | 2.52 | 2.54 | 2.54 | -5.93% | 679,372 |
| Jan 29, 2026 | 2.50 | 2.72 | 2.48 | 2.70 | 2.70 | 7.14% | 1,352,511 |
| Jan 28, 2026 | 2.52 | 2.54 | 2.52 | 2.52 | 2.52 | 0.80% | 217,059 |
| Jan 27, 2026 | 2.48 | 2.52 | 2.48 | 2.50 | 2.50 | 0.81% | 53,319 |
| Jan 26, 2026 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | -4.62% | 246,257 |
| Jan 23, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 1.56% | 277,199 |
| Jan 22, 2026 | 2.54 | 2.58 | 2.52 | 2.56 | 2.56 | 0.79% | 23,566 |
| Jan 21, 2026 | 2.48 | 2.56 | 2.48 | 2.54 | 2.54 | 2.42% | 108,256 |
| Jan 20, 2026 | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | -4.62% | 390,078 |
| Jan 19, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -2.99% | 191,044 |
| Jan 16, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 137,000 |
| Jan 15, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | 1.52% | 180,033 |
| Jan 14, 2026 | 2.66 | 2.68 | 2.60 | 2.64 | 2.64 | 0.76% | 177,157 |
| Jan 13, 2026 | 2.64 | 2.66 | 2.60 | 2.62 | 2.62 | 1.55% | 177,604 |
| Jan 12, 2026 | 2.56 | 2.62 | 2.56 | 2.58 | 2.58 | -1.53% | 286,507 |
| Jan 9, 2026 | 2.60 | 2.64 | 2.58 | 2.62 | 2.62 | 0.77% | 19,646 |
| Jan 8, 2026 | 2.62 | 2.62 | 2.56 | 2.60 | 2.60 | -3.70% | 154,279 |
| Jan 7, 2026 | 2.68 | 2.70 | 2.64 | 2.70 | 2.70 | - | 138,073 |
| Jan 6, 2026 | 2.72 | 2.72 | 2.66 | 2.70 | 2.70 | -2.17% | 230,344 |
| Jan 5, 2026 | 2.72 | 2.76 | 2.70 | 2.76 | 2.76 | 4.55% | 256,882 |
| Dec 30, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 3.13% | 311,422 |
| Dec 29, 2025 | 2.64 | 2.66 | 2.56 | 2.56 | 2.56 | -2.29% | 93,254 |
| Dec 26, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | - | 17,593 |
| Dec 25, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | -0.76% | 41,913 |
| Dec 24, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 1.54% | 316,259 |
| Dec 23, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -1.52% | 46,667 |
| Dec 22, 2025 | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | 0.76% | 17,258 |
| Dec 19, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -1.50% | 8,712 |
| Dec 18, 2025 | 2.66 | 2.66 | 2.62 | 2.66 | 2.66 | -1.48% | 237,750 |
| Dec 17, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 1.50% | 3,800 |
| Dec 16, 2025 | 2.64 | 2.66 | 2.60 | 2.66 | 2.66 | -1.48% | 59,580 |
| Dec 15, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -1.46% | 23,444 |
| Dec 12, 2025 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | 1.48% | 38,507 |
| Dec 11, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -3.57% | 285,853 |
| Dec 9, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | - | 181,688 |
| Dec 8, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | - | 73,213 |
| Dec 4, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | 2.94% | 454,417 |
| Dec 3, 2025 | 2.76 | 2.78 | 2.72 | 2.72 | 2.72 | -1.45% | 179,146 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | 84,243 |
| Dec 1, 2025 | 2.70 | 2.80 | 2.70 | 2.76 | 2.76 | 3.76% | 524,589 |
| Nov 28, 2025 | 2.66 | 2.68 | 2.62 | 2.66 | 2.66 | -0.75% | 59,136 |
| Nov 27, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | 38,026 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -2.21% | 162,210 |
| Nov 25, 2025 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | 1.49% | 86,960 |