Sanko Diecasting (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.200	1.220	1.190	1.220	1.105	197,414
2024-07-25	1.220	1.230	1.190	1.190	1.078	250,307
2024-07-24	1.210	1.230	1.170	1.220	1.105	251,106
2024-07-23	1.270	1.270	1.200	1.210	1.096	1,574,046
2024-07-19	1.300	1.310	1.290	1.290	1.168	169,111
2024-07-18	1.300	1.320	1.300	1.310	1.187	421,982
2024-07-17	1.330	1.330	1.300	1.300	1.178	598,831
2024-07-16	1.330	1.340	1.320	1.320	1.196	507,796
2024-07-15	1.350	1.350	1.320	1.330	1.205	1,178,290
2024-07-12	1.380	1.380	1.340	1.340	1.214	1,788,124
2024-07-11	1.310	1.480	1.310	1.380	1.250	7,468,375
2024-07-10	1.310	1.320	1.290	1.300	1.178	417,300
2024-07-09	1.320	1.330	1.290	1.300	1.178	1,202,100
2024-07-08	1.330	1.340	1.310	1.320	1.196	1,125,611
2024-07-05	1.370	1.370	1.340	1.340	1.214	665,402
2024-07-04	1.420	1.430	1.360	1.360	1.232	8,384,154
2024-07-03	1.400	1.430	1.400	1.420	1.286	216,609
2024-07-02	1.390	1.440	1.380	1.390	1.259	865,131
2024-07-01	1.340	1.390	1.340	1.370	1.241	231,004
2024-06-28	1.340	1.400	1.330	1.350	1.223	654,071
2024-06-27	1.350	1.360	1.340	1.340	1.214	208,005
2024-06-26	1.360	1.360	1.320	1.340	1.214	344,405
2024-06-25	1.310	1.330	1.280	1.320	1.196	481,010
2024-06-24	1.280	1.330	1.280	1.310	1.187	560,192
2024-06-21	1.290	1.310	1.260	1.300	1.178	460,201
2024-06-20	1.230	1.280	1.230	1.270	1.150	230,900
2024-06-19	1.280	1.280	1.150	1.230	1.114	1,791,383
2024-06-18	1.340	1.380	0.980	1.280	1.159	2,241,159
2024-06-17	1.410	1.410	1.320	1.360	1.232	2,488,809
2024-06-14	1.440	1.440	1.420	1.420	1.286	333,017
2024-06-13	1.440	1.450	1.430	1.440	1.304	395,912
2024-06-12	1.440	1.440	1.420	1.420	1.286	338,900
2024-06-11	1.420	1.440	1.410	1.430	1.295	459,702
2024-06-10	1.430	1.450	1.420	1.430	1.295	447,120
2024-06-07	1.410	1.450	1.410	1.450	1.313	525,200
2024-06-06	1.460	1.470	1.420	1.420	1.286	1,126,511
2024-06-05	1.460	1.480	1.450	1.470	1.332	691,478
2024-06-04	1.500	1.500	1.450	1.450	1.313	1,324,011
2024-05-31	1.500	1.520	1.490	1.500	1.359	355,004
2024-05-30	1.520	1.520	1.470	1.510	1.368	1,430,404
2024-05-29	1.550	1.570	1.510	1.520	1.377	2,155,416
2024-05-28	1.590	1.620	1.540	1.550	1.404	2,676,376
2024-05-27	1.550	1.610	1.550	1.590	1.440	2,697,819
2024-05-24	1.530	1.550	1.510	1.540	1.395	1,560,320
2024-05-23	1.590	1.590	1.540	1.540	1.395	2,970,214
2024-05-21	1.640	1.670	1.580	1.590	1.440	4,952,302
2024-05-20	1.640	1.660	1.620	1.620	1.467	3,193,596
2024-05-17	1.640	1.660	1.590	1.610	1.458	4,306,987
2024-05-16	1.520	1.650	1.520	1.650	1.495	11,466,260
2024-05-15	1.530	1.530	1.460	1.480	1.341	687,110
2024-05-14	1.510	1.550	1.510	1.530	1.386	802,900
2024-05-13	1.510	1.530	1.510	1.510	1.368	424,491
2024-05-10	1.520	1.520	1.490	1.510	1.368	629,100
2024-05-09	1.520	1.620	1.510	1.520	1.377	9,054,655
2024-05-08	1.440	1.550	1.410	1.510	1.368	3,533,992
2024-05-07	1.430	1.440	1.410	1.410	1.277	278,307
2024-05-03	1.420	1.440	1.410	1.410	1.277	324,007
2024-05-02	1.410	1.430	1.400	1.410	1.277	688,401
2024-04-30	1.440	1.450	1.430	1.430	1.295	375,600
2024-04-29	1.450	1.460	1.400	1.440	1.304	426,293

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0400 THB
2025-03-14	0.0500 THB
2024-03-14	0.0400 THB
2023-03-14	0.0210 THB
2022-03-17	0.0015 THB
2020-03-19	0.0400 THB
2019-03-19	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.