Sun Vending Technology PCL (BKK:SVT)
Thailand · Delayed Price · Currency is THB 1.190
+0.020 (1.71%)
May 25, 2026, 2:00 PM ICT
BKK:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | - | 0.85% | 480,500 |
| May 22, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 590,578 |
| May 21, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 1,761,030 |
| May 20, 2026 | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 608,820 |
| May 19, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | 935,701 |
| May 18, 2026 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 1,111,700 |
| May 15, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 6.03% | 1,578,500 |
| May 14, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 89,000 |
| May 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 152,700 |
| May 12, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 523,700 |
| May 11, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 474,500 |
| May 8, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 330,300 |
| May 7, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 362,201 |
| May 6, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 211,810 |
| May 5, 2026 | 1.19 | 1.24 | 1.18 | 1.20 | 1.20 | 0.84% | 517,200 |
| Apr 30, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 145,100 |
| Apr 29, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 72,015 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 308,300 |
| Apr 27, 2026 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 1,047,400 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 215,500 |
| Apr 23, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 92,900 |
| Apr 22, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 109,700 |
| Apr 21, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | - | 522,780 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 81,120 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 32,401 |
| Apr 16, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 337,500 |
| Apr 10, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 575,807 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 23,907 |
| Apr 8, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 284,200 |
| Apr 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 132,800 |
| Apr 3, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 27,500 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 381,300 |
| Apr 1, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 695,200 |
| Mar 31, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 18,099 |
| Mar 30, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | - | 176,600 |
| 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 | 2.31% | 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 |