Sun Vending Technology PCL (BKK:SVT)
Thailand · Delayed Price · Currency is THB 1.240
0.00 (0.00%)
At close: Mar 27, 2026
BKK:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 88,161 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 90,400 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 51,383 |
| Mar 24, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 43,818 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 198,800 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 258,704 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 186,600 |
| Mar 18, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 92,904 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 31,716 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 12,800 |
| Mar 13, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -1.48% | 2,019,900 |
| Mar 12, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.30 | 3.05% | 459,801 |
| Mar 11, 2026 | 1.28 | 1.34 | 1.28 | 1.31 | 1.26 | 2.34% | 457,000 |
| Mar 10, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.23 | 0.79% | 149,000 |
| Mar 9, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.22 | -0.78% | 184,303 |
| Mar 6, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.23 | -0.78% | 167,528 |
| Mar 5, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.24 | 2.38% | 209,900 |
| Mar 4, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.21 | -2.33% | 805,500 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.24 | -3.01% | 712,800 |
| Feb 27, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.28 | -7.64% | 2,044,050 |
| Feb 26, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.39 | 2.13% | 554,700 |
| Feb 25, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.36 | 0.71% | 404,811 |
| Feb 24, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.35 | 0.72% | 164,202 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.34 | -1.42% | 716,207 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.36 | - | 531,803 |
| Feb 19, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.36 | 1.44% | 1,741,400 |
| Feb 18, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.34 | 1.46% | 1,123,700 |
| Feb 17, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.32 | 1.48% | 184,334 |
| Feb 16, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.30 | -0.74% | 232,814 |
| Feb 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.31 | - | 248,580 |
| Feb 12, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.31 | 1.49% | 183,870 |
| Feb 11, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.29 | 0.75% | 336,300 |
| Feb 10, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.28 | 1.53% | 251,600 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.26 | - | 554,811 |
| Feb 6, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.26 | 0.77% | 139,000 |
| Feb 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.25 | - | 92,048 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.25 | 0.78% | 7,000 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.24 | - | 230,611 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.24 | -1.53% | 38,400 |
| Jan 30, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.26 | 0.77% | 22,800 |
| Jan 29, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.25 | - | 154,800 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.25 | - | 17,042 |
| Jan 27, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.25 | 2.36% | 134,307 |
| Jan 26, 2026 | 1.26 | 1.34 | 1.26 | 1.27 | 1.22 | - | 607,012 |
| Jan 23, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.22 | - | 18,864 |
| Jan 22, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.22 | - | 236,113 |
| Jan 21, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.22 | - | 395,919 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.22 | 0.79% | 466,816 |
| Jan 19, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.21 | 0.80% | 166,301 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.20 | - | 105,700 |