Sunny Optical Technology (Group) Company Limited (BKK:SUNNY19)
Thailand · Delayed Price · Currency is THB 2.560
+0.020 (0.79%)
At close: Jul 3, 2026
BKK:SUNNY19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 2.72 | 2.74 | 2.70 | 2.72 | 2.68 | 3.82% | 165,529 |
| May 12, 2026 | 2.64 | 2.66 | 2.60 | 2.62 | 2.58 | -3.68% | 410,765 |
| May 11, 2026 | 2.68 | 2.72 | 2.66 | 2.72 | 2.68 | -2.86% | 448,080 |
| May 8, 2026 | 2.74 | 2.80 | 2.72 | 2.80 | 2.76 | 0.72% | 401,114 |
| May 7, 2026 | 2.78 | 2.80 | 2.76 | 2.78 | 2.74 | 2.21% | 968,875 |
| May 6, 2026 | 2.74 | 2.76 | 2.70 | 2.72 | 2.68 | -2.86% | 560,688 |
| May 5, 2026 | 2.68 | 2.82 | 2.68 | 2.80 | 2.76 | 5.26% | 302,387 |
| Apr 30, 2026 | 2.64 | 2.70 | 2.62 | 2.66 | 2.62 | 0.76% | 444,153 |
| Apr 29, 2026 | 2.66 | 2.68 | 2.64 | 2.64 | 2.60 | 1.54% | 520,912 |
| Apr 28, 2026 | 2.66 | 2.66 | 2.58 | 2.60 | 2.56 | -5.80% | 449,733 |
| Apr 27, 2026 | 2.72 | 2.78 | 2.70 | 2.76 | 2.72 | 4.55% | 1,128,680 |
| Apr 24, 2026 | 2.62 | 2.64 | 2.60 | 2.64 | 2.60 | 0.76% | 78,812 |
| Apr 23, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.58 | -1.50% | 588,145 |
| Apr 22, 2026 | 2.66 | 2.68 | 2.64 | 2.66 | 2.62 | - | 118,101 |
| Apr 21, 2026 | 2.64 | 2.68 | 2.60 | 2.66 | 2.62 | -2.21% | 262,945 |