Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.51 +9.28 (+0.17%) Dow
38,822.33 +44.23 (+0.11%) Nasdaq
17,860.30 +3.28 (+0.02%) Bitcoin USD
64,669.20 -590.28 (-0.90%) CMC Crypto 200
1,347.71 -41.69 (-3.00%)
Sunsweet Public Company Limited (SUN.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 3.9800 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 974,539 |
| 17 Jun 2024 | 4.0000 | 4.0400 | 3.9000 | 3.9800 | 3.9800 | 2,211,700 |
| 14 Jun 2024 | 4.0200 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 692,500 |
| 13 Jun 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 275,100 |
| 12 Jun 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0200 | 4.0200 | 1,329,300 |
| 11 Jun 2024 | 4.0400 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 431,400 |
| 10 Jun 2024 | 4.0600 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 1,030,400 |
| 07 Jun 2024 | 4.0600 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 501,200 |
| 06 Jun 2024 | 4.1800 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | 2,381,200 |
| 05 Jun 2024 | 4.0800 | 4.2200 | 4.0800 | 4.1600 | 4.1600 | 2,786,100 |
| 04 Jun 2024 | 4.0600 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 1,163,700 |
| 31 May 2024 | 4.0800 | 4.1400 | 4.0600 | 4.0600 | 4.0600 | 1,316,300 |
| 30 May 2024 | 4.1200 | 4.1400 | 4.0600 | 4.0800 | 4.0800 | 1,872,500 |
| 29 May 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 2,140,200 |
| 28 May 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2000 | 4.2000 | 1,661,000 |
| 27 May 2024 | 4.1200 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 1,466,500 |
| 24 May 2024 | 4.0800 | 4.1600 | 4.0600 | 4.1400 | 4.1400 | 825,600 |
| 23 May 2024 | 4.2000 | 4.2400 | 4.1400 | 4.1600 | 4.1600 | 1,557,400 |
| 21 May 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2000 | 4.2000 | 2,347,200 |
| 20 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 17 May 2024 | 4.2000 | 4.3800 | 4.2000 | 4.3200 | 4.3200 | 3,834,700 |
| 16 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 15 May 2024 | 4.1800 | 4.2400 | 4.1400 | 4.1600 | 4.1600 | 2,616,300 |
| 14 May 2024 | 4.0000 | 4.1800 | 3.9600 | 4.1600 | 4.1600 | 4,209,300 |
| 13 May 2024 | 4.1400 | 4.2000 | 3.9200 | 4.0000 | 4.0000 | 7,936,400 |
| 10 May 2024 | 4.2200 | 4.3200 | 4.0800 | 4.1200 | 4.1200 | 12,249,600 |
| 09 May 2024 | 4.7800 | 4.8400 | 4.6600 | 4.6800 | 4.6800 | 2,602,000 |
| 08 May 2024 | 4.7200 | 4.7800 | 4.7000 | 4.7600 | 4.7600 | 1,526,000 |
| 07 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 03 May 2024 | 4.5800 | 4.7600 | 4.5800 | 4.6600 | 4.6600 | 4,840,700 |
| 02 May 2024 | 4.8400 | 4.8400 | 4.5200 | 4.5400 | 4.5400 | 7,633,900 |
| 30 Apr 2024 | 5.1500 | 5.1500 | 4.8200 | 4.8400 | 4.8400 | 6,921,200 |
| 29 Apr 2024 | 5.2000 | 5.4000 | 5.0500 | 5.0500 | 5.0500 | 9,561,500 |
| 29 Apr 2024 | 0.25 Dividend | |||||
| 29 Apr 2024 | 6:5 Stock split | |||||
| 26 Apr 2024 | 5.0417 | 5.3333 | 5.0000 | 5.2500 | 5.0000 | 16,808,520 |
| 25 Apr 2024 | 5.0000 | 5.0417 | 4.9583 | 5.0417 | 4.8016 | 2,115,360 |
| 24 Apr 2024 | 5.0833 | 5.0833 | 4.9167 | 5.0000 | 4.7619 | 4,124,760 |
| 23 Apr 2024 | 5.0833 | 5.1667 | 5.0000 | 5.0417 | 4.8016 | 4,378,560 |
| 22 Apr 2024 | 5.0833 | 5.1250 | 5.0000 | 5.0417 | 4.8016 | 5,698,320 |
| 19 Apr 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6429 | - |
| 18 Apr 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6429 | - |
| 17 Apr 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6429 | - |
| 11 Apr 2024 | 4.9167 | 4.9583 | 4.8333 | 4.8750 | 4.6429 | 2,350,200 |
| 10 Apr 2024 | 4.7917 | 4.9583 | 4.7500 | 4.9167 | 4.6825 | 3,403,680 |
| 09 Apr 2024 | 4.6667 | 4.7917 | 4.6667 | 4.7500 | 4.5238 | 2,029,560 |
| 05 Apr 2024 | 4.6250 | 4.7083 | 4.6250 | 4.6667 | 4.4444 | 827,400 |
| 04 Apr 2024 | 4.6250 | 4.7083 | 4.5000 | 4.7083 | 4.4841 | 1,543,680 |
| 03 Apr 2024 | 4.6667 | 4.7083 | 4.5833 | 4.5833 | 4.3651 | 1,461,480 |
| 02 Apr 2024 | 4.6667 | 4.7083 | 4.6250 | 4.6667 | 4.4444 | 1,188,960 |
| 01 Apr 2024 | 4.7500 | 4.7500 | 4.6667 | 4.6667 | 4.4444 | 1,074,960 |
| 29 Mar 2024 | 4.7083 | 4.7500 | 4.6667 | 4.6667 | 4.4444 | 902,880 |
| 28 Mar 2024 | 4.7917 | 4.8333 | 4.6667 | 4.7083 | 4.4841 | 2,213,640 |
| 27 Mar 2024 | 4.7500 | 4.7917 | 4.6667 | 4.7917 | 4.5635 | 2,060,640 |
| 26 Mar 2024 | 4.6250 | 4.7083 | 4.5833 | 4.7083 | 4.4841 | 2,102,520 |
| 25 Mar 2024 | 4.6667 | 4.7500 | 4.6250 | 4.6667 | 4.4444 | 2,914,680 |
| 22 Mar 2024 | 4.8333 | 4.8333 | 4.8333 | 4.8333 | 4.6032 | - |
| 21 Mar 2024 | 4.8750 | 4.9167 | 4.7500 | 4.8333 | 4.6032 | 3,168,480 |
| 20 Mar 2024 | 5.0000 | 5.0000 | 4.8333 | 4.8333 | 4.6032 | 3,617,280 |
| 19 Mar 2024 | 4.9583 | 5.0000 | 4.8750 | 4.9583 | 4.7222 | 2,254,440 |
| 18 Mar 2024 | 4.9583 | 5.0417 | 4.8750 | 4.9167 | 4.6825 | 5,797,320 |
| 15 Mar 2024 | 4.9583 | 4.9583 | 4.9583 | 4.9583 | 4.7222 | - |
| 14 Mar 2024 | 4.8750 | 5.0000 | 4.8333 | 4.9583 | 4.7222 | 2,942,280 |
| 13 Mar 2024 | 4.9583 | 4.9583 | 4.8333 | 4.8333 | 4.6032 | 3,005,400 |
| 12 Mar 2024 | 4.9167 | 4.9167 | 4.9167 | 4.9167 | 4.6825 | - |
| 11 Mar 2024 | 5.0000 | 5.0417 | 4.9167 | 4.9167 | 4.6825 | 1,910,760 |
| 08 Mar 2024 | 4.9583 | 5.1250 | 4.9583 | 4.9583 | 4.7222 | 5,985,960 |
| 07 Mar 2024 | 5.0000 | 5.0417 | 4.7917 | 4.9167 | 4.6825 | 5,414,400 |
| 06 Mar 2024 | 5.0000 | 5.0417 | 4.9167 | 4.9583 | 4.7222 | 4,664,760 |
| 05 Mar 2024 | 4.7917 | 5.0833 | 4.7500 | 5.0000 | 4.7619 | 7,627,440 |
| 04 Mar 2024 | 4.8333 | 4.8750 | 4.7083 | 4.7917 | 4.5635 | 2,589,720 |
| 01 Mar 2024 | 4.8750 | 5.0000 | 4.7917 | 4.7917 | 4.5635 | 4,777,320 |
| 29 Feb 2024 | 4.9583 | 5.0000 | 4.7500 | 4.8333 | 4.6032 | 5,119,200 |
| 28 Feb 2024 | 5.0417 | 5.0833 | 4.9167 | 4.9167 | 4.6825 | 4,608,240 |
| 27 Feb 2024 | 5.1250 | 5.2917 | 4.9583 | 5.0000 | 4.7619 | 12,092,400 |
| 23 Feb 2024 | 4.7500 | 5.2500 | 4.7500 | 5.0833 | 4.8413 | 24,170,040 |
| 22 Feb 2024 | 4.6250 | 4.6250 | 4.4583 | 4.4583 | 4.2460 | 3,586,800 |
| 21 Feb 2024 | 4.6250 | 4.6667 | 4.5833 | 4.5833 | 4.3651 | 1,499,400 |
| 20 Feb 2024 | 4.6667 | 4.7500 | 4.5833 | 4.5833 | 4.3651 | 2,131,440 |
| 19 Feb 2024 | 4.6250 | 4.7917 | 4.6250 | 4.6667 | 4.4444 | 5,527,560 |
| 16 Feb 2024 | 4.6250 | 4.6667 | 4.5417 | 4.6667 | 4.4444 | 4,201,440 |
| 15 Feb 2024 | 4.5000 | 4.6250 | 4.4583 | 4.5833 | 4.3651 | 1,737,120 |
| 14 Feb 2024 | 4.3750 | 4.5000 | 4.3750 | 4.5000 | 4.2857 | 775,320 |
| 13 Feb 2024 | 4.5000 | 4.5000 | 4.3750 | 4.4167 | 4.2063 | 893,520 |
| 12 Feb 2024 | 4.5833 | 4.5833 | 4.5000 | 4.5000 | 4.2857 | 1,113,600 |
| 09 Feb 2024 | 4.3750 | 4.5417 | 4.3333 | 4.5417 | 4.3254 | 1,924,440 |
| 08 Feb 2024 | 4.5000 | 4.5000 | 4.3333 | 4.3333 | 4.1270 | 2,119,320 |
| 07 Feb 2024 | 4.5417 | 4.5833 | 4.4583 | 4.4583 | 4.2460 | 874,680 |
| 06 Feb 2024 | 4.4583 | 4.5417 | 4.4583 | 4.5000 | 4.2857 | 993,360 |
| 05 Feb 2024 | 4.5833 | 4.5833 | 4.4583 | 4.4583 | 4.2460 | 2,208,120 |
| 02 Feb 2024 | 4.5417 | 4.6667 | 4.5417 | 4.5833 | 4.3651 | 2,944,440 |
| 01 Feb 2024 | 4.5417 | 4.5833 | 4.5000 | 4.5000 | 4.2857 | 1,252,200 |
| 31 Jan 2024 | 4.5417 | 4.5833 | 4.4583 | 4.5417 | 4.3254 | 2,210,760 |
| 30 Jan 2024 | 4.5833 | 4.6250 | 4.5000 | 4.5833 | 4.3651 | 1,292,280 |
| 29 Jan 2024 | 4.5833 | 4.6667 | 4.5417 | 4.5833 | 4.3651 | 2,208,840 |
| 26 Jan 2024 | 4.5833 | 4.6667 | 4.5417 | 4.5417 | 4.3254 | 1,189,080 |
| 25 Jan 2024 | 4.5833 | 4.6667 | 4.5417 | 4.5833 | 4.3651 | 1,352,880 |
| 24 Jan 2024 | 4.4583 | 4.6667 | 4.4583 | 4.5833 | 4.3651 | 3,246,240 |
| 23 Jan 2024 | 4.7500 | 4.8333 | 4.4167 | 4.4167 | 4.2063 | 8,808,120 |
| 22 Jan 2024 | 4.6667 | 4.8333 | 4.6250 | 4.7083 | 4.4841 | 4,393,560 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.