Sun Vending Technology PCL (BKK:SVT)
Thailand · Delayed Price · Currency is THB 1.260
-0.030 (-2.33%)
Mar 4, 2026, 10:04 AM ICT
BKK:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -3.01% | 712,800 |
| Feb 27, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -7.64% | 2,044,050 |
| Feb 26, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 554,700 |
| Feb 25, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 404,811 |
| Feb 24, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 164,202 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 716,207 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 531,803 |
| Feb 19, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 1,741,400 |
| Feb 18, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 1,123,700 |
| Feb 17, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 184,334 |
| Feb 16, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 232,814 |
| Feb 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 248,580 |
| Feb 12, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 183,870 |
| Feb 11, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | 0.75% | 336,300 |
| Feb 10, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 251,600 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 554,811 |
| Feb 6, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 139,000 |
| Feb 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 92,048 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 7,000 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 230,611 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 38,400 |
| Jan 30, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 22,800 |
| Jan 29, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 154,800 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 17,042 |
| Jan 27, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 134,307 |
| Jan 26, 2026 | 1.26 | 1.34 | 1.26 | 1.27 | 1.27 | - | 607,012 |
| Jan 23, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 18,864 |
| Jan 22, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 236,113 |
| Jan 21, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 395,919 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 466,816 |
| Jan 19, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 166,301 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 105,700 |
| Jan 15, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 49,901 |
| Jan 14, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 36,700 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 270,400 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 217,300 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 124,600 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 80,401 |
| Jan 7, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 43,064 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 53,425 |
| Jan 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 25,100 |
| Dec 30, 2025 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 109,476 |
| Dec 29, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 60,823 |
| Dec 26, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 603,600 |
| Dec 25, 2025 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -4.55% | 609,110 |
| Dec 24, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 36,002 |
| Dec 23, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 198,422 |
| Dec 22, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 433,115 |
| Dec 19, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 3,170,000 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 257,899 |