Sun Vending Technology PCL (BKK:SVT)
Thailand · Delayed Price · Currency is THB 1.320
+0.010 (0.76%)
Jul 15, 2026, 4:37 PM ICT
BKK:SVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 261,645 |
| Jul 13, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 188,150 |
| Jul 10, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 456,537 |
| Jul 9, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 314,419 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 1,302,125 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 1,525,952 |
| Jul 6, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -1.52% | 565,680 |
| Jul 3, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 660,901 |
| Jul 2, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 626,613 |
| Jul 1, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 536,500 |
| Jun 30, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | - | 308,431 |
| Jun 29, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 182,601 |
| Jun 26, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 555,480 |
| Jun 25, 2026 | 1.30 | 1.34 | 1.28 | 1.32 | 1.32 | 2.33% | 407,800 |
| Jun 24, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 834,808 |
| Jun 23, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 545,400 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 468,028 |
| Jun 19, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | - | 1,602,420 |
| Jun 18, 2026 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | 3.05% | 3,894,180 |
| Jun 17, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 912,800 |
| Jun 16, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | - | 931,235 |
| Jun 15, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | 1.57% | 1,599,528 |
| Jun 12, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 527,900 |
| Jun 11, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 97,000 |
| Jun 10, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 386,200 |
| Jun 9, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 264,800 |
| Jun 8, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 267,201 |
| Jun 5, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 529,017 |
| Jun 4, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 855,800 |
| Jun 2, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 1,283,900 |
| May 29, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 754,406 |
| May 28, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | - | 540,640 |
| May 27, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 900,399 |
| May 26, 2026 | 1.18 | 1.33 | 1.18 | 1.24 | 1.24 | 4.20% | 6,702,941 |
| May 25, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 1,138,600 |
| 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 |