Sunsweet PCL (BKK:SUN)
Thailand
· Delayed Price · Currency is THB 2.660
-0.020 (-0.75%)
At close: Mar 9, 2026
Sunsweet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 157,722 |
| Mar 5, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 3.85% | 959,303 |
| Mar 4, 2026 | 2.66 | 2.68 | 2.46 | 2.60 | 2.60 | -3.70% | 1,071,028 |
| Mar 2, 2026 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | -4.26% | 1,365,267 |
| Feb 27, 2026 | 2.90 | 2.90 | 2.78 | 2.82 | 2.82 | -1.40% | 1,559,122 |
| Feb 26, 2026 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | - | 624,819 |
| Feb 25, 2026 | 2.88 | 2.94 | 2.82 | 2.86 | 2.86 | -1.38% | 1,705,092 |
| Feb 24, 2026 | 3.02 | 3.04 | 2.72 | 2.90 | 2.90 | -5.23% | 8,751,493 |
| Feb 23, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 981,435 |
| Feb 20, 2026 | 3.22 | 3.22 | 3.06 | 3.10 | 3.10 | -2.52% | 1,262,500 |
| Feb 19, 2026 | 3.18 | 3.24 | 3.14 | 3.18 | 3.18 | - | 1,115,601 |
| Feb 18, 2026 | 3.04 | 3.20 | 3.02 | 3.18 | 3.18 | 4.61% | 2,821,302 |
| Feb 17, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 327,503 |
| Feb 16, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 490,384 |
| Feb 13, 2026 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | - | 531,052 |
| Feb 12, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 121,740 |
| Feb 11, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 153,500 |
| Feb 10, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 131,040 |
| Feb 9, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 134,129 |
| Feb 6, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 367,657 |
| Feb 5, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 216,484 |
| Feb 4, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 617,577 |
| Feb 3, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 261,130 |
| Feb 2, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | - | 351,106 |
| Jan 30, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 44,519 |
| Jan 29, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 207,178 |
| Jan 28, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 276,800 |
| Jan 27, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 113,201 |
| Jan 26, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 269,639 |
| Jan 23, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 227,909 |
| Jan 22, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 226,797 |
| Jan 21, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 425,441 |
| Jan 20, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 235,048 |
| Jan 19, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 112,823 |
| Jan 16, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 100,898 |
| Jan 15, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 199,034 |
| Jan 14, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 200,941 |
| Jan 13, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 246,751 |
| Jan 12, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 805,082 |
| Jan 9, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 184,528 |
| Jan 8, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 126,321 |
| Jan 7, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 204,580 |
| Jan 6, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 113,900 |
| Jan 5, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 237,952 |
| Dec 30, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | - | 14,749 |
| Dec 29, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | 25,128 |
| Dec 26, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 121,690 |
| Dec 25, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 145,832 |
| Dec 24, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 143,620 |
| Dec 23, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 75,860 |
| Dec 22, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 159,104 |
| Dec 19, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 21,700 |
| Dec 18, 2025 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | 1.33% | 139,463 |
| Dec 17, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 129,140 |
| Dec 16, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 93,944 |
| Dec 15, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | - | 253,400 |
| Dec 12, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 74,940 |
| Dec 11, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 50,062 |
| Dec 9, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 169,914 |
| Dec 8, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 261,237 |
| Dec 4, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | 60,359 |
| Dec 3, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 115,700 |
| Dec 2, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 235,654 |
| Dec 1, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 177,205 |
| Nov 28, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | 0.67% | 33,335 |
| Nov 27, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 270,820 |
| Nov 26, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 67,643 |
| Nov 25, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 294,011 |
| Nov 24, 2025 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 264,478 |
| Nov 21, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | 248,905 |
| Nov 20, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 101,343 |
| Nov 19, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 360,725 |
| Nov 18, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | 182,334 |
| Nov 17, 2025 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 182,840 |
| Nov 14, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 298,911 |
| Nov 13, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 237,600 |
| Nov 12, 2025 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 197,154 |
| Nov 11, 2025 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -6.71% | 821,361 |
| Nov 10, 2025 | 3.26 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 169,600 |
| Nov 7, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | - | 67,016 |
| Nov 6, 2025 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 65,649 |
| Nov 5, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.23% | 293,158 |
| Nov 4, 2025 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | - | 268,088 |
| Nov 3, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -1.82% | 163,706 |
| Oct 31, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -1.79% | 247,315 |
| Oct 30, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 35,205 |
| Oct 29, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 104,731 |
| Oct 28, 2025 | 3.36 | 3.40 | 3.32 | 3.38 | 3.38 | 0.60% | 104,741 |
| Oct 27, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 194,145 |
| Oct 24, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 276,809 |
| Oct 22, 2025 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | 1.20% | 217,023 |
| Oct 21, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | 0.60% | 152,302 |
| Oct 20, 2025 | 3.34 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | 38,942 |
| Oct 17, 2025 | 3.36 | 3.40 | 3.32 | 3.34 | 3.34 | -0.60% | 415,360 |
| Oct 16, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 125,249 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 67,600 |
| Oct 14, 2025 | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | -2.33% | 152,121 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | - | 279,950 |
| Oct 9, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 2.99% | 245,100 |
| Oct 8, 2025 | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -1.18% | 636,303 |