Sun Vending Technology PCL (BKK:SVT)
Thailand · Delayed Price · Currency is THB 1.530
+0.030 (2.00%)
Oct 15, 2026, 4:36 PM ICT
BKK:SVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 899,096 |
| Oct 14, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 1,098,500 |
| Oct 12, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 796,701 |
| Oct 9, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 368,301 |
| Oct 8, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 279,300 |
| Oct 7, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 342,300 |
| Oct 6, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 777,000 |
| Oct 5, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | - | 759,000 |
| Oct 2, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.91% | 1,880,400 |
| Oct 1, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -2.48% | 1,680,000 |
| Sep 30, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 1,133,600 |
| Sep 29, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 1,530,421 |
| Sep 28, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 1,013,001 |
| Sep 25, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 1,009,297 |
| Sep 24, 2026 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 1,512,401 |
| Sep 23, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 610,900 |
| Sep 22, 2026 | 1.65 | 1.70 | 1.64 | 1.64 | 1.64 | -0.61% | 3,705,201 |
| Sep 21, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 2.48% | 4,193,761 |
| Sep 18, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 1,041,400 |
| Sep 17, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 258,927 |
| Sep 16, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 915,624 |
| Sep 15, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 456,506 |
| Sep 14, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 552,100 |
| Sep 11, 2026 | 1.57 | 1.61 | 1.54 | 1.58 | 1.58 | 0.64% | 3,190,201 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -1.26% | 776,115 |
| Sep 9, 2026 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 1,070,500 |
| Sep 8, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 1,181,000 |
| Sep 7, 2026 | 1.56 | 1.61 | 1.54 | 1.59 | 1.59 | 1.27% | 2,112,608 |
| Sep 4, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 454,100 |
| Sep 3, 2026 | 1.57 | 1.58 | 1.51 | 1.56 | 1.56 | -0.64% | 1,130,905 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 1,011,433 |
| Sep 1, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 1,608,200 |
| Aug 31, 2026 | 1.65 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 2,401,723 |
| Aug 28, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 2,186,346 |
| Aug 27, 2026 | 1.55 | 1.68 | 1.54 | 1.60 | 1.60 | 5.26% | 16,872,512 |
| Aug 26, 2026 | 1.42 | 1.59 | 1.42 | 1.52 | 1.52 | 7.04% | 12,315,361 |
| Aug 25, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 511,710 |
| Aug 24, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 579,110 |
| Aug 21, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 1,391,321 |
| Aug 20, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 979,213 |
| Aug 19, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 2,290,256 |
| Aug 18, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 2,444,213 |
| Aug 17, 2026 | 1.37 | 1.46 | 1.37 | 1.40 | 1.40 | 6.06% | 7,939,670 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 459,440 |
| Aug 13, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 313,704 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 288,934 |
| Aug 10, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 495,622 |
| Aug 7, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 62,344 |
| Aug 6, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 249,699 |
| Aug 5, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 658,300 |