Sunny Optical Technology (Group) Company Limited (BKK:SUNNY19)
Thailand · Delayed Price · Currency is THB 2.520
-0.060 (-2.33%)
Last updated: Jul 24, 2026, 2:23 PM ICT
BKK:SUNNY19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | -1.55% | 118,401 |
| Jul 23, 2026 | 2.56 | 2.62 | 2.56 | 2.58 | 2.58 | 2.38% | 321,414 |
| Jul 22, 2026 | 2.52 | 2.56 | 2.50 | 2.52 | 2.52 | 1.61% | 312,474 |
| Jul 21, 2026 | 2.40 | 2.50 | 2.40 | 2.48 | 2.48 | 5.08% | 137,938 |
| Jul 20, 2026 | 2.40 | 2.42 | 2.34 | 2.36 | 2.36 | 2.61% | 210,100 |
| Jul 17, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -5.74% | 388,817 |
| Jul 16, 2026 | 2.48 | 2.48 | 2.42 | 2.44 | 2.44 | - | 688,615 |
| Jul 15, 2026 | 2.40 | 2.44 | 2.36 | 2.44 | 2.44 | 0.83% | 761,794 |
| Jul 14, 2026 | 2.34 | 2.42 | 2.32 | 2.42 | 2.42 | 2.54% | 283,117 |
| Jul 13, 2026 | 2.32 | 2.36 | 2.30 | 2.36 | 2.36 | -1.67% | 439,845 |
| Jul 10, 2026 | 2.48 | 2.48 | 2.36 | 2.40 | 2.40 | -0.83% | 322,964 |
| Jul 9, 2026 | 2.42 | 2.44 | 2.40 | 2.42 | 2.42 | -2.42% | 108,414 |
| Jul 8, 2026 | 2.40 | 2.48 | 2.38 | 2.48 | 2.48 | 4.20% | 1,217,559 |
| Jul 7, 2026 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | -0.83% | 151,899 |
| Jul 6, 2026 | 2.46 | 2.46 | 2.38 | 2.40 | 2.40 | -6.25% | 816,949 |
| Jul 3, 2026 | 2.56 | 2.62 | 2.56 | 2.56 | 2.56 | 0.79% | 90,379 |
| Jul 2, 2026 | 2.60 | 2.60 | 2.52 | 2.54 | 2.54 | -3.05% | 151,524 |
| Jul 1, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 35,511 |
| Jun 30, 2026 | 2.62 | 2.66 | 2.58 | 2.60 | 2.60 | 2.36% | 522,251 |
| Jun 29, 2026 | 2.50 | 2.56 | 2.48 | 2.54 | 2.54 | -2.31% | 179,266 |
| Jun 26, 2026 | 2.52 | 2.60 | 2.46 | 2.60 | 2.60 | -9.09% | 1,320,243 |
| Jun 25, 2026 | 2.98 | 2.98 | 2.82 | 2.86 | 2.86 | -11.73% | 787,540 |
| Jun 24, 2026 | 3.18 | 3.34 | 3.18 | 3.24 | 3.24 | 3.85% | 176,939 |
| Jun 23, 2026 | 3.32 | 3.32 | 3.10 | 3.12 | 3.12 | -6.59% | 1,001,750 |
| Jun 22, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 1,052,337 |
| Jun 19, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 136,456 |
| Jun 18, 2026 | 3.22 | 3.40 | 3.22 | 3.38 | 3.38 | 2.42% | 1,502,462 |
| Jun 17, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | 5.77% | 217,867 |
| Jun 16, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -2.50% | 33,360 |
| Jun 15, 2026 | 3.12 | 3.20 | 3.08 | 3.20 | 3.20 | 7.38% | 179,690 |
| Jun 12, 2026 | 3.08 | 3.10 | 2.94 | 2.98 | 2.98 | 2.05% | 206,724 |
| Jun 11, 2026 | 2.94 | 3.00 | 2.90 | 2.92 | 2.92 | -3.95% | 762,209 |
| Jun 10, 2026 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | -5.59% | 1,479,169 |
| Jun 9, 2026 | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | 0.63% | 56,132 |
| Jun 8, 2026 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | -5.88% | 672,993 |
| Jun 5, 2026 | 3.44 | 3.54 | 3.38 | 3.40 | 3.40 | 1.49% | 3,845,910 |
| Jun 4, 2026 | 3.42 | 3.50 | 3.38 | 3.40 | 3.35 | -1.73% | 869,785 |
| Jun 2, 2026 | 3.52 | 3.52 | 3.42 | 3.46 | 3.41 | -1.70% | 340,560 |
| May 29, 2026 | 3.24 | 3.52 | 3.24 | 3.52 | 3.47 | 15.03% | 7,187,599 |
| May 28, 2026 | 3.06 | 3.12 | 3.04 | 3.06 | 3.02 | -1.92% | 567,463 |
| May 27, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.07 | 1.30% | 444,732 |
| May 26, 2026 | 3.04 | 3.14 | 3.00 | 3.08 | 3.03 | 0.65% | 1,759,905 |
| May 25, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.02 | -1.92% | 167,425 |
| May 22, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.07 | 9.09% | 1,545,978 |
| May 21, 2026 | 2.74 | 2.92 | 2.74 | 2.86 | 2.82 | 8.33% | 3,108,207 |
| May 20, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.60 | - | 176,311 |
| May 19, 2026 | 2.58 | 2.64 | 2.56 | 2.64 | 2.60 | -1.49% | 377,861 |
| May 18, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.64 | -2.19% | 481,666 |
| May 15, 2026 | 2.72 | 2.74 | 2.68 | 2.74 | 2.70 | - | 82,207 |
| May 14, 2026 | 2.70 | 2.78 | 2.70 | 2.74 | 2.70 | 0.74% | 226,241 |