Sanko Diecasting (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.500 | 1.500 | 1.450 | 1.470 | 1.332 | 303,300 |
| 2024-04-25 | 1.440 | 1.510 | 1.440 | 1.460 | 1.322 | 724,223 |
| 2024-04-24 | 1.440 | 1.450 | 1.420 | 1.430 | 1.295 | 401,502 |
| 2024-04-23 | 1.410 | 1.460 | 1.400 | 1.430 | 1.295 | 379,632 |
| 2024-04-22 | 1.390 | 1.420 | 1.390 | 1.400 | 1.268 | 445,763 |
| 2024-04-19 | 1.430 | 1.430 | 1.390 | 1.390 | 1.259 | 1,508,010 |
| 2024-04-18 | 1.450 | 1.450 | 1.430 | 1.430 | 1.295 | 341,029 |
| 2024-04-17 | 1.470 | 1.470 | 1.440 | 1.440 | 1.304 | 704,701 |
| 2024-04-11 | 1.480 | 1.480 | 1.460 | 1.480 | 1.341 | 548,826 |
| 2024-04-10 | 1.470 | 1.510 | 1.470 | 1.470 | 1.332 | 1,418,500 |
| 2024-04-09 | 1.430 | 1.480 | 1.430 | 1.450 | 1.313 | 330,871 |
| 2024-04-05 | 1.490 | 1.490 | 1.430 | 1.430 | 1.295 | 783,500 |
| 2024-04-04 | 1.490 | 1.500 | 1.450 | 1.460 | 1.322 | 2,421,040 |
| 2024-04-03 | 1.500 | 1.510 | 1.490 | 1.490 | 1.350 | 1,713,390 |
| 2024-04-02 | 1.520 | 1.520 | 1.500 | 1.510 | 1.368 | 793,600 |
| 2024-04-01 | 1.500 | 1.550 | 1.500 | 1.500 | 1.359 | 1,544,018 |
| 2024-03-29 | 1.540 | 1.540 | 1.500 | 1.500 | 1.359 | 1,491,154 |
| 2024-03-28 | 1.540 | 1.570 | 1.530 | 1.530 | 1.386 | 1,747,402 |
| 2024-03-27 | 1.510 | 1.570 | 1.510 | 1.540 | 1.395 | 2,731,926 |
| 2024-03-26 | 1.510 | 1.550 | 1.500 | 1.510 | 1.368 | 2,354,928 |
| 2024-03-25 | 1.560 | 1.570 | 1.470 | 1.500 | 1.359 | 6,736,828 |
| 2024-03-22 | 1.660 | 1.680 | 1.570 | 1.580 | 1.431 | 3,060,127 |
| 2024-03-21 | 1.650 | 1.670 | 1.640 | 1.650 | 1.495 | 1,910,280 |
| 2024-03-20 | 1.700 | 1.720 | 1.630 | 1.640 | 1.486 | 4,114,037 |
| 2024-03-19 | 1.680 | 1.750 | 1.660 | 1.690 | 1.531 | 15,391,710 |
| 2024-03-18 | 1.660 | 1.700 | 1.650 | 1.660 | 1.504 | 5,380,519 |
| 2024-03-15 | 1.640 | 1.660 | 1.640 | 1.640 | 1.486 | 2,361,001 |
| 2024-03-14 | 1.650 | 1.660 | 1.630 | 1.640 | 1.486 | 2,904,960 |
| 2024-03-13 | 1.720 | 1.740 | 1.680 | 1.680 | 1.486 | 4,581,234 |
| 2024-03-12 | 1.700 | 1.730 | 1.680 | 1.710 | 1.512 | 5,889,000 |
| 2024-03-11 | 1.750 | 1.760 | 1.680 | 1.700 | 1.503 | 5,750,341 |
| 2024-03-08 | 1.750 | 1.780 | 1.740 | 1.740 | 1.539 | 5,990,945 |
| 2024-03-07 | 1.780 | 1.810 | 1.740 | 1.740 | 1.539 | 12,136,830 |
| 2024-03-06 | 1.730 | 1.790 | 1.720 | 1.780 | 1.574 | 14,866,130 |
| 2024-03-05 | 1.680 | 1.760 | 1.660 | 1.720 | 1.521 | 16,907,199 |
| 2024-03-04 | 1.690 | 1.720 | 1.660 | 1.680 | 1.486 | 7,009,252 |
| 2024-03-01 | 1.800 | 1.890 | 1.690 | 1.700 | 1.503 | 42,818,129 |
| 2024-02-29 | 1.770 | 1.820 | 1.750 | 1.810 | 1.600 | 19,327,500 |
| 2024-02-28 | 1.810 | 1.870 | 1.740 | 1.740 | 1.539 | 27,881,410 |
| 2024-02-27 | 1.660 | 1.830 | 1.610 | 1.820 | 1.609 | 30,538,320 |
| 2024-02-23 | 1.700 | 1.740 | 1.640 | 1.640 | 1.450 | 11,512,100 |
| 2024-02-22 | 1.650 | 1.700 | 1.640 | 1.690 | 1.494 | 7,595,902 |
| 2024-02-21 | 1.660 | 1.680 | 1.600 | 1.660 | 1.468 | 5,631,264 |
| 2024-02-20 | 1.730 | 1.740 | 1.660 | 1.660 | 1.468 | 6,181,358 |
| 2024-02-19 | 1.690 | 1.770 | 1.670 | 1.720 | 1.521 | 14,916,560 |
| 2024-02-16 | 1.800 | 1.850 | 1.640 | 1.680 | 1.486 | 21,500,279 |
| 2024-02-15 | 1.800 | 1.820 | 1.780 | 1.790 | 1.583 | 2,919,203 |
| 2024-02-14 | 1.800 | 1.820 | 1.770 | 1.790 | 1.583 | 5,551,861 |
| 2024-02-13 | 1.890 | 1.920 | 1.820 | 1.820 | 1.609 | 22,409,270 |
| 2024-02-12 | 1.820 | 1.890 | 1.790 | 1.870 | 1.654 | 34,612,246 |
| 2024-02-09 | 1.760 | 1.830 | 1.740 | 1.790 | 1.583 | 7,635,900 |
| 2024-02-08 | 1.760 | 1.830 | 1.740 | 1.750 | 1.547 | 9,567,796 |
| 2024-02-07 | 1.810 | 1.890 | 1.770 | 1.770 | 1.565 | 39,931,219 |
| 2024-02-06 | 1.640 | 1.850 | 1.640 | 1.850 | 1.636 | 28,608,680 |
| 2024-02-05 | 1.660 | 1.680 | 1.630 | 1.640 | 1.450 | 3,961,675 |
| 2024-02-02 | 1.650 | 1.710 | 1.650 | 1.670 | 1.477 | 6,519,970 |
| 2024-02-01 | 1.640 | 1.680 | 1.640 | 1.640 | 1.450 | 5,224,001 |
| 2024-01-31 | 1.770 | 1.790 | 1.630 | 1.640 | 1.450 | 12,029,260 |
| 2024-01-30 | 1.800 | 1.820 | 1.760 | 1.760 | 1.556 | 7,481,879 |
| 2024-01-29 | 1.790 | 1.820 | 1.750 | 1.810 | 1.600 | 18,562,359 |
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.