Skip to main content
Sunny Optical Technology (Group) Company Limited (BKK:SUNNY19)
Thailand flag Thailand · Delayed Price · Currency is THB
2.600
-0.160 (-5.80%)
At close: Apr 28, 2026

BKK:SUNNY19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.662.682.642.642.641.54%520,912
Apr 28, 20262.662.662.582.602.60-5.80%449,733
Apr 27, 20262.722.782.702.762.764.55%1,128,680
Apr 24, 20262.622.642.602.642.640.76%78,812
Apr 23, 20262.662.662.622.622.62-1.50%588,145
Apr 22, 20262.662.682.642.662.66-118,101
Apr 21, 20262.642.682.602.662.66-2.21%262,945
Apr 20, 20262.742.742.702.722.724.62%212,627
Apr 17, 20262.622.642.602.602.60-748,912
Apr 16, 20262.582.602.562.602.601.56%139,988
Apr 10, 20262.582.602.562.562.561.59%296,029
Apr 9, 20262.562.562.522.522.52-1.56%216,318
Apr 8, 20262.562.602.562.562.563.23%981,577
Apr 7, 20262.482.482.462.482.480.81%4,059
Apr 3, 20262.502.502.462.462.46-0.81%138,925
Apr 2, 20262.502.522.482.482.484.20%337,105
Apr 1, 20262.322.402.322.382.387.21%105,507
Mar 31, 20262.282.282.222.222.22-0.89%111,220
Mar 30, 20262.222.262.222.242.24-199,801
Mar 27, 20262.222.262.222.242.240.90%72,521
Mar 26, 20262.262.262.202.222.22-3.48%238,267
Mar 25, 20262.262.302.242.302.304.55%125,046
Mar 24, 20262.182.202.182.202.20-1.79%93,425
Mar 23, 20262.222.242.202.242.24-0.88%259,516
Mar 20, 20262.322.322.242.262.26-3.42%296,413
Mar 19, 20262.342.362.322.342.34-0.85%160,608
Mar 18, 20262.362.362.342.362.36-0.84%700,286
Mar 17, 20262.422.442.382.382.38-0.83%325,678
Mar 16, 20262.302.402.302.402.404.35%227,003
Mar 13, 20262.322.342.302.302.30-1.71%447,162
Mar 12, 20262.322.342.322.342.341.74%56,702
Mar 11, 20262.342.362.302.302.301.77%262,711
Mar 10, 20262.262.282.262.262.260.89%181,364
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