Sun Vending Technology PCL (BKK:SVT)
Thailand · Delayed Price · Currency is THB 1.240
-0.010 (-0.80%)
Nov 21, 2025, 12:28 PM ICT
BKK:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | - | 1.60% | 315,100 |
| Nov 19, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 265,738 |
| Nov 18, 2025 | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | 4.27% | 1,160,284 |
| Nov 17, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 310,700 |
| Nov 14, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 343,641 |
| Nov 13, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 160,119 |
| Nov 12, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 62,170 |
| Nov 11, 2025 | 1.15 | 1.21 | 1.14 | 1.17 | 1.17 | 1.74% | 558,610 |
| Nov 10, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 73,400 |
| Nov 7, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 292,800 |
| Nov 6, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | - | 269,481 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | -3.33% | 920,900 |
| Nov 4, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 534,800 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 293,900 |
| Oct 31, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 76,300 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 638,358 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 358,200 |
| Oct 28, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 323,538 |
| Oct 27, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 218,100 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.21 | 1.30 | 1.30 | -2.26% | 313,400 |
| Oct 22, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 48,100 |
| Oct 21, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 101,600 |
| Oct 20, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 314,800 |
| Oct 17, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 737,800 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 530,501 |
| Oct 15, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 603,700 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -2.88% | 832,616 |
| Oct 10, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | - | 243,700 |
| Oct 9, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 242,500 |
| Oct 8, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 429,200 |
| Oct 7, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 264,713 |
| Oct 6, 2025 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 4.44% | 1,151,037 |
| Oct 3, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 942,000 |
| Oct 2, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 1,210,900 |
| Oct 1, 2025 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 869,300 |
| Sep 30, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 757,322 |
| Sep 29, 2025 | 1.49 | 1.52 | 1.44 | 1.44 | 1.44 | -2.70% | 3,263,115 |
| Sep 26, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 1,671,600 |
| Sep 25, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | -1.39% | 6,545,118 |
| Sep 24, 2025 | 1.36 | 1.48 | 1.36 | 1.44 | 1.44 | 5.11% | 25,496,800 |
| Sep 23, 2025 | 1.36 | 1.43 | 1.35 | 1.37 | 1.37 | 0.74% | 2,968,600 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 430,801 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 687,800 |
| Sep 18, 2025 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 2.21% | 1,858,812 |
| Sep 17, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 2,618,400 |
| Sep 16, 2025 | 1.34 | 1.41 | 1.33 | 1.36 | 1.36 | 2.26% | 4,236,302 |
| Sep 15, 2025 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 3,440,500 |
| Sep 12, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 696,300 |
| Sep 11, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 2,376,700 |
| Sep 10, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 663,051 |