Sun Vending Technology PCL (BKK:SVT)
Thailand · Delayed Price · Currency is THB 1.500
0.00 (0.00%)
Nov 9, 2026, 4:39 PM ICT
BKK:SVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 340,600 |
| Nov 6, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 1,349,273 |
| Nov 5, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 2.03% | 770,913 |
| Nov 4, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 937,647 |
| Nov 3, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 1,170,900 |
| Nov 2, 2026 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 619,301 |
| Oct 30, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | - | 714,300 |
| Oct 29, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | - | 1,119,284 |
| Oct 28, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 447,500 |
| Oct 27, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 848,987 |
| Oct 26, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 104,201 |
| Oct 22, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | - | 290,200 |
| Oct 21, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 845,900 |
| Oct 20, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 244,820 |
| Oct 19, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 582,501 |
| Oct 15, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 893,496 |
| 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 |