Sun Vending Technology PCL (BKK:SVT)
Thailand · Delayed Price · Currency is THB 1.210
-0.010 (-0.82%)
Apr 24, 2026, 4:36 PM ICT
BKK:SVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.48% | 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 |
| Mar 6, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.23 | -0.78% | 167,528 |
| Mar 5, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.24 | 2.38% | 209,900 |
| Mar 4, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.21 | -2.33% | 805,500 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.24 | -3.01% | 712,800 |
| Feb 27, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.28 | -7.64% | 2,044,050 |
| Feb 26, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.39 | 2.13% | 554,700 |
| Feb 25, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.36 | 0.71% | 404,811 |
| Feb 24, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.35 | 0.72% | 164,202 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.34 | -1.42% | 716,207 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.36 | - | 531,803 |
| Feb 19, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.36 | 1.44% | 1,741,400 |
| Feb 18, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.34 | 1.46% | 1,123,700 |
| Feb 17, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.32 | 1.48% | 184,334 |
| Feb 16, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.30 | -0.74% | 232,814 |
| Feb 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.31 | - | 248,580 |
| Feb 12, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.31 | 1.49% | 183,870 |
| Feb 11, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.29 | 0.75% | 336,300 |
| Feb 10, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.28 | 1.53% | 251,600 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.26 | - | 554,811 |