Sun Vending Technology PCL (BKK:SVT)
Thailand · Delayed Price · Currency is THB 1.390
+0.030 (2.21%)
Sep 18, 2025, 4:35 PM ICT
BKK:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 1,089,910 |
| Sep 8, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 770,600 |
| Sep 5, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 1.48% | 1,990,100 |
| Sep 4, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 762,600 |
| Sep 3, 2025 | 1.30 | 1.35 | 1.27 | 1.34 | 1.34 | 3.08% | 1,842,601 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 650,801 |
| Sep 1, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 444,515 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 823,900 |
| Aug 28, 2025 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 1,070,801 |
| Aug 27, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -1.45% | 857,790 |
| Aug 26, 2025 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 1,539,701 |
| Aug 25, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | - | 1,087,707 |
| Aug 22, 2025 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 1,883,910 |
| Aug 21, 2025 | 1.29 | 1.47 | 1.27 | 1.38 | 1.38 | 7.81% | 8,427,509 |
| Aug 20, 2025 | 1.27 | 1.34 | 1.26 | 1.28 | 1.28 | 0.79% | 2,046,100 |
| Aug 19, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 245,410 |
| Aug 18, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 479,500 |
| Aug 15, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 590,000 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.05% | 1,351,300 |
| Aug 13, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 1,027,600 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 559,300 |
| Aug 7, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 784,800 |
| Aug 6, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 4.72% | 1,760,200 |
| Aug 5, 2025 | 1.23 | 1.32 | 1.23 | 1.27 | 1.27 | 1.60% | 1,356,500 |
| Aug 4, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 667,700 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 995,615 |
| Jul 31, 2025 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 1,396,103 |
| Jul 30, 2025 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | - | 1,412,513 |
| Jul 29, 2025 | 1.30 | 1.40 | 1.29 | 1.32 | 1.32 | 2.33% | 10,344,720 |
| Jul 25, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 1,729,052 |
| Jul 24, 2025 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 1,417,398 |
| Jul 23, 2025 | 1.26 | 1.37 | 1.26 | 1.29 | 1.29 | 1.57% | 8,517,991 |
| Jul 22, 2025 | 1.32 | 1.34 | 1.24 | 1.27 | 1.27 | -5.93% | 5,215,220 |
| Jul 21, 2025 | 1.17 | 1.45 | 1.17 | 1.35 | 1.35 | 15.38% | 19,703,058 |
| Jul 18, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 1,525,900 |
| Jul 17, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 1,176,769 |
| Jul 16, 2025 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 1,213,610 |
| Jul 15, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 855,057 |
| Jul 14, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 382,100 |
| Jul 11, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 281,307 |
| Jul 9, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 324,200 |
| Jul 8, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 494,100 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 501,800 |
| Jul 4, 2025 | 1.16 | 1.21 | 1.16 | 1.16 | 1.16 | - | 1,252,101 |