Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.780	1.840	1.710	1.750	1.547	19,887,381
2024-01-25	1.770	1.820	1.740	1.790	1.583	35,801,434
2024-01-24	1.690	1.770	1.680	1.750	1.547	29,408,471
2024-01-23	1.780	1.970	1.640	1.710	1.512	85,954,383
2024-01-22	1.870	1.910	1.770	1.790	1.583	46,419,473
2024-01-19	1.620	1.820	1.610	1.780	1.574	81,286,898
2024-01-18	1.620	1.660	1.590	1.600	1.415	7,674,778
2024-01-17	1.620	1.700	1.590	1.590	1.406	11,864,210
2024-01-16	1.690	1.730	1.610	1.620	1.432	13,626,810
2024-01-15	1.610	1.740	1.610	1.680	1.486	22,205,750
2024-01-12	1.720	1.780	1.630	1.630	1.441	37,342,191
2024-01-11	1.750	1.750	1.540	1.680	1.486	41,375,488
2024-01-10	2.060	2.100	1.760	1.780	1.574	43,760,621
2024-01-09	2.020	2.100	1.950	2.100	1.857	46,086,633
2024-01-08	1.780	2.260	1.740	2.100	1.857	146,624,891
2024-01-05	1.800	1.830	1.720	1.770	1.565	25,745,340
2024-01-04	1.860	1.910	1.700	1.760	1.556	154,486,203
2024-01-03	1.390	1.500	1.380	1.500	1.326	16,587,109
2024-01-02	1.380	1.410	1.330	1.390	1.229	5,250,153
2023-12-28	1.380	1.440	1.370	1.390	1.229	8,272,627
2023-12-27	1.400	1.410	1.340	1.380	1.220	7,665,610
2023-12-26	1.460	1.470	1.390	1.400	1.238	11,341,860
2023-12-25	1.480	1.490	1.340	1.440	1.273	30,415,971
2023-12-22	1.430	1.660	1.350	1.480	1.309	69,718,156
2023-12-21	1.230	1.340	1.230	1.280	1.132	48,902,840
2023-12-20	1.230	1.250	1.230	1.230	1.088	130,958
2023-12-19	1.220	1.240	1.220	1.220	1.079	69,500
2023-12-18	1.230	1.240	1.220	1.220	1.079	102,826
2023-12-15	1.230	1.250	1.230	1.240	1.096	116,800
2023-12-14	1.230	1.250	1.220	1.230	1.088	141,332
2023-12-13	1.240	1.240	1.220	1.230	1.088	177,910
2023-12-12	1.270	1.270	1.230	1.240	1.096	90,800
2023-12-08	1.260	1.280	1.240	1.260	1.114	408,705
2023-12-07	1.250	1.260	1.240	1.260	1.114	140,901
2023-12-06	1.230	1.260	1.230	1.260	1.114	84,368
2023-12-04	1.220	1.300	1.220	1.240	1.096	286,741
2023-12-01	1.240	1.250	1.230	1.250	1.105	254,103
2023-11-30	1.230	1.250	1.220	1.230	1.088	288,613
2023-11-29	1.260	1.270	1.230	1.230	1.088	142,932
2023-11-28	1.260	1.260	1.250	1.260	1.114	398,000
2023-11-27	1.250	1.260	1.230	1.250	1.105	603,258
2023-11-24	1.260	1.270	1.250	1.250	1.105	55,800
2023-11-23	1.310	1.320	1.240	1.250	1.105	2,751,541
2023-11-22	1.310	1.320	1.300	1.310	1.158	245,909
2023-11-21	1.270	1.310	1.250	1.310	1.158	778,905
2023-11-20	1.260	1.280	1.250	1.270	1.123	330,100
2023-11-17	1.250	1.280	1.240	1.260	1.114	317,931
2023-11-16	1.280	1.300	1.240	1.260	1.114	830,349
2023-11-15	1.270	1.300	1.240	1.300	1.150	1,290,961
2023-11-14	1.470	1.480	1.260	1.290	1.141	3,903,906
2023-11-13	1.320	1.440	1.280	1.400	1.238	4,059,137
2023-11-10	1.320	1.320	1.270	1.310	1.158	271,700
2023-11-09	1.270	1.330	1.250	1.300	1.150	938,589
2023-11-08	1.260	1.280	1.250	1.260	1.114	129,605
2023-11-07	1.210	1.330	1.210	1.260	1.114	1,183,460
2023-11-06	1.210	1.260	1.210	1.210	1.070	90,531
2023-11-03	1.220	1.260	1.210	1.220	1.079	732,130
2023-11-02	1.190	1.230	1.190	1.210	1.070	94,507
2023-11-01	1.210	1.240	1.200	1.200	1.061	80,001
2023-10-31	1.200	1.200	1.160	1.200	1.061	118,166

← NewerPage 12 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.