Sunny Optical Technology (Group) Company Limited (BKK:SUNNY80)
Thailand · Delayed Price · Currency is THB 2.460
-0.080 (-3.15%)
At close: Jul 30, 2026
BKK:SUNNY80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -3.25% | 1,684,834 |
| Jul 30, 2026 | 2.46 | 2.54 | 2.44 | 2.46 | 2.46 | -3.15% | 667,620 |
| Jul 27, 2026 | 2.54 | 2.58 | 2.52 | 2.54 | 2.54 | 0.79% | 90,390 |
| Jul 24, 2026 | 2.54 | 2.54 | 2.50 | 2.52 | 2.52 | -1.56% | 46,911 |
| Jul 23, 2026 | 2.56 | 2.60 | 2.56 | 2.56 | 2.56 | 3.23% | 904,598 |
| Jul 22, 2026 | 2.50 | 2.54 | 2.48 | 2.48 | 2.48 | 0.81% | 3,025,968 |
| Jul 21, 2026 | 2.40 | 2.48 | 2.40 | 2.46 | 2.46 | 4.24% | 186,842 |
| Jul 20, 2026 | 2.40 | 2.40 | 2.32 | 2.36 | 2.36 | 2.61% | 33,870 |
| Jul 17, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -4.96% | 218,332 |
| Jul 16, 2026 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | 1.68% | 156,474 |
| Jul 15, 2026 | 2.38 | 2.38 | 2.34 | 2.38 | 2.38 | -0.83% | 113,384 |
| Jul 14, 2026 | 2.34 | 2.40 | 2.32 | 2.40 | 2.40 | 0.84% | 708,106 |
| Jul 13, 2026 | 2.32 | 2.38 | 2.30 | 2.38 | 2.38 | - | 1,521,472 |
| Jul 10, 2026 | 2.44 | 2.48 | 2.38 | 2.38 | 2.38 | -0.83% | 721,367 |
| Jul 9, 2026 | 2.42 | 2.44 | 2.40 | 2.40 | 2.40 | -2.44% | 40,282 |
| Jul 8, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 4.24% | 106,976 |
| Jul 7, 2026 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -1.67% | 497,667 |
| Jul 6, 2026 | 2.46 | 2.46 | 2.38 | 2.40 | 2.40 | -6.25% | 1,573,475 |
| Jul 3, 2026 | 2.52 | 2.60 | 2.52 | 2.56 | 2.56 | 1.59% | 35,415 |
| Jul 2, 2026 | 2.60 | 2.60 | 2.50 | 2.52 | 2.52 | -3.82% | 350,459 |
| Jul 1, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 9,001 |
| Jun 30, 2026 | 2.60 | 2.68 | 2.58 | 2.62 | 2.62 | 2.34% | 204,933 |
| Jun 29, 2026 | 2.50 | 2.56 | 2.48 | 2.56 | 2.56 | -0.78% | 160,108 |
| Jun 26, 2026 | 2.50 | 2.60 | 2.40 | 2.58 | 2.58 | -10.42% | 801,030 |
| Jun 25, 2026 | 2.98 | 2.98 | 2.82 | 2.88 | 2.88 | -8.86% | 136,848 |
| Jun 24, 2026 | 3.22 | 3.32 | 2.26 | 3.16 | 3.16 | -0.63% | 134,981 |
| Jun 23, 2026 | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -4.22% | 97,500 |
| Jun 22, 2026 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 40,901 |
| Jun 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,000 |
| Jun 18, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | - | 131,611 |
| Jun 17, 2026 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | 9.87% | 171,241 |
| Jun 16, 2026 | 3.14 | 3.16 | 3.04 | 3.04 | 3.04 | -4.40% | 178,903 |
| Jun 15, 2026 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 7.43% | 124,821 |
| Jun 12, 2026 | 3.06 | 3.10 | 2.96 | 2.96 | 2.96 | -1.33% | 56,073 |
| Jun 11, 2026 | 2.94 | 3.92 | 2.94 | 3.00 | 3.00 | -1.96% | 133,521 |
| Jun 10, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | -4.97% | 94,901 |
| Jun 9, 2026 | 3.14 | 3.26 | 3.10 | 3.22 | 3.22 | 0.63% | 4,401 |
| Jun 8, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | -6.43% | 117,949 |
| Jun 5, 2026 | 3.48 | 3.52 | 3.42 | 3.42 | 3.42 | 0.88% | 552,144 |
| Jun 4, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.39 | -1.15% | 40,797 |
| Jun 2, 2026 | 3.46 | 3.50 | 3.22 | 3.48 | 3.43 | -0.57% | 155,652 |
| May 29, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.45 | 14.38% | 152,049 |
| May 28, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.02 | -1.92% | 22,974 |
| May 27, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.07 | 0.65% | 293,490 |
| May 26, 2026 | 3.04 | 3.12 | 3.00 | 3.10 | 3.06 | 0.65% | 343,830 |
| May 25, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.04 | -0.65% | 254,536 |
| May 22, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.06 | 7.64% | 202,462 |
| May 21, 2026 | 2.76 | 2.92 | 2.76 | 2.88 | 2.84 | 9.09% | 149,099 |
| May 20, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.60 | 1.54% | 15,668 |
| May 19, 2026 | 2.58 | 2.62 | 2.54 | 2.60 | 2.56 | -2.99% | 21,040 |