Skip to main content
Sunny Optical Technology (Group) Company Limited (BKK:SUNNY19)
Thailand flag Thailand · Delayed Price · Currency is THB
2.240
+0.020 (0.90%)
Last updated: Mar 9, 2026, 3:40 PM ICT

BKK:SUNNY19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.182.262.182.242.240.90%137,733
Mar 6, 20262.182.262.182.222.222.78%57,114
Mar 5, 20262.202.222.142.162.16-242,606
Mar 4, 20262.162.162.122.162.16-0.92%219,210
Mar 2, 20262.222.242.182.182.18-6.03%296,740
Feb 27, 20262.282.322.282.322.320.87%72,236
Feb 26, 20262.302.322.302.302.30-17,771
Feb 25, 20262.342.362.302.302.30-0.86%18,563
Feb 24, 20262.322.322.302.322.32-0.85%61,546
Feb 23, 20262.342.362.342.342.341.74%118,920
Feb 20, 20262.302.302.282.302.30-0.86%39,505
Feb 19, 20262.322.342.302.322.32-15,100
Feb 18, 20262.302.322.302.322.320.87%13,822
Feb 17, 20262.302.302.302.302.30-14,439
Feb 16, 20262.262.302.262.302.301.77%72,662
Feb 13, 20262.282.302.242.262.26-1.74%154,844
Feb 12, 20262.302.302.282.302.30-2.54%185,830
Feb 11, 20262.382.382.362.362.36-0.84%30,881
Feb 10, 20262.362.382.362.382.380.85%164,122
Feb 9, 20262.402.402.362.362.36-1.67%589,360
Feb 6, 20262.402.402.362.402.40-0.83%288,354
Feb 5, 20262.422.442.382.422.42-0.82%602,606
Feb 4, 20262.402.442.382.442.44-0.81%198,622
Feb 3, 20262.442.482.442.462.46-582,430
Feb 2, 20262.422.462.382.462.46-3.15%1,229,766
Jan 30, 20262.582.602.522.542.54-5.93%679,372
Jan 29, 20262.502.722.482.702.707.14%1,352,511
Jan 28, 20262.522.542.522.522.520.80%217,059
Jan 27, 20262.482.522.482.502.500.81%53,319
Jan 26, 20262.502.502.462.482.48-4.62%246,257
Jan 23, 20262.542.602.542.602.601.56%277,199
Jan 22, 20262.542.582.522.562.560.79%23,566
Jan 21, 20262.482.562.482.542.542.42%108,256
Jan 20, 20262.582.582.482.482.48-4.62%390,078
Jan 19, 20262.642.642.602.602.60-2.99%191,044
Jan 16, 20262.682.682.662.682.68-137,000
Jan 15, 20262.682.682.662.682.681.52%180,033
Jan 14, 20262.662.682.602.642.640.76%177,157
Jan 13, 20262.642.662.602.622.621.55%177,604
Jan 12, 20262.562.622.562.582.58-1.53%286,507
Jan 9, 20262.602.642.582.622.620.77%19,646
Jan 8, 20262.622.622.562.602.60-3.70%154,279
Jan 7, 20262.682.702.642.702.70-138,073
Jan 6, 20262.722.722.662.702.70-2.17%230,344
Jan 5, 20262.722.762.702.762.764.55%256,882
Dec 30, 20252.622.642.622.642.643.13%311,422
Dec 29, 20252.642.662.562.562.56-2.29%93,254
Dec 26, 20252.622.622.602.622.62-17,593
Dec 25, 20252.622.622.602.622.62-0.76%41,913
Dec 24, 20252.622.642.622.642.641.54%316,259
Dec 23, 20252.622.622.602.602.60-1.52%46,667
Dec 22, 20252.662.662.622.642.640.76%17,258
Dec 19, 20252.662.662.622.622.62-1.50%8,712
Dec 18, 20252.662.662.622.662.66-1.48%237,750
Dec 17, 20252.662.702.662.702.701.50%3,800
Dec 16, 20252.642.662.602.662.66-1.48%59,580
Dec 15, 20252.722.722.702.702.70-1.46%23,444
Dec 12, 20252.742.762.742.742.741.48%38,507
Dec 11, 20252.762.762.702.702.70-3.57%285,853
Dec 9, 20252.802.802.762.802.80-181,688
Dec 8, 20252.842.842.802.802.80-73,213
Dec 4, 20252.802.802.762.802.802.94%454,417
Dec 3, 20252.762.782.722.722.72-1.45%179,146
Dec 2, 20252.802.802.762.762.76-84,243
Dec 1, 20252.702.802.702.762.763.76%524,589
Nov 28, 20252.662.682.622.662.66-0.75%59,136
Nov 27, 20252.662.682.662.682.680.75%38,026
Nov 26, 20252.702.702.662.662.66-2.21%162,210
Nov 25, 20252.722.742.702.722.721.49%86,960
Nov 24, 20252.642.682.642.682.682.29%38,005
Nov 21, 20252.622.642.602.622.62-2.24%76,983
Nov 20, 20252.702.702.662.682.68-1.47%141,904
Nov 19, 20252.742.742.702.722.72-1.45%55,832
Nov 18, 20252.762.762.702.762.76-2.13%643,515
Nov 17, 20252.862.862.802.822.82-2.76%541,570
Nov 14, 20252.902.902.862.902.90-1.36%195,143
Nov 13, 20252.902.942.902.942.94-2.00%50,920
Nov 12, 20252.943.002.943.003.003.45%36,190
Nov 11, 20252.882.922.882.902.90-30,654
Nov 10, 20252.842.902.842.902.901.40%158,815
Nov 7, 20252.882.882.842.862.86-2.72%752,211
Nov 6, 20252.902.962.902.942.941.38%431,728
Nov 5, 20252.862.902.842.902.90-1.36%268,501
Nov 4, 20252.983.022.922.942.94-5.16%1,423,954
Nov 3, 20253.123.123.063.103.10-1.90%110,436
Oct 31, 20253.183.183.143.163.16-1.86%360,481
Oct 30, 20253.283.283.183.223.22-4.17%2,775,825
Oct 29, 20253.383.403.363.363.36-0.59%14,443
Oct 28, 20253.383.443.363.383.38-0.59%248,225
Oct 27, 20253.423.443.403.403.401.19%329,955
Oct 24, 20253.383.403.363.363.360.60%145,170
Oct 22, 20253.383.383.343.343.34-1.76%140,971
Oct 21, 20253.463.483.383.403.402.41%498,961
Oct 20, 20253.343.363.303.323.323.11%452,214
Oct 17, 20253.303.303.183.223.22-5.29%650,630
Oct 16, 20253.323.403.303.403.401.80%302,065
Oct 15, 20253.283.363.263.343.344.37%531,503
Oct 14, 20253.343.363.203.203.20-8.57%2,919,297
Oct 10, 20253.583.603.503.503.50-4.89%4,076,747
Oct 9, 20253.783.803.683.683.68-1.08%908,299