Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.140	1.200	1.140	1.200	1.061	152,812
2023-10-27	1.180	1.200	1.130	1.170	1.035	442,797
2023-10-26	1.220	1.220	1.170	1.170	1.035	382,781
2023-10-25	1.180	1.270	1.170	1.210	1.070	813,995
2023-10-24	1.220	1.270	1.200	1.210	1.070	303,976
2023-10-20	1.240	1.280	1.220	1.260	1.114	66,332
2023-10-19	1.250	1.260	1.230	1.250	1.105	159,306
2023-10-18	1.260	1.270	1.260	1.260	1.114	59,207
2023-10-17	1.300	1.300	1.250	1.260	1.114	124,030
2023-10-16	1.250	1.260	1.220	1.230	1.088	159,388
2023-10-12	1.220	1.260	1.220	1.260	1.114	111,221
2023-10-11	1.230	1.280	1.210	1.220	1.079	402,835
2023-10-10	1.320	1.320	1.230	1.230	1.088	563,140
2023-10-09	1.280	1.290	1.250	1.280	1.132	288,306
2023-10-06	1.280	1.310	1.280	1.290	1.141	100,969
2023-10-05	1.320	1.320	1.280	1.280	1.132	207,935
2023-10-04	1.290	1.300	1.270	1.280	1.132	413,921
2023-10-03	1.300	1.320	1.280	1.300	1.150	204,153
2023-10-02	1.280	1.350	1.280	1.310	1.158	153,615
2023-09-29	1.280	1.320	1.280	1.290	1.141	517,132
2023-09-28	1.290	1.360	1.280	1.280	1.132	691,343
2023-09-27	1.290	1.320	1.280	1.310	1.158	676,157
2023-09-26	1.360	1.380	1.320	1.320	1.167	342,940
2023-09-25	1.390	1.390	1.350	1.350	1.194	211,204
2023-09-22	1.360	1.380	1.350	1.380	1.220	304,400
2023-09-21	1.320	1.370	1.320	1.350	1.194	175,805
2023-09-20	1.380	1.380	1.330	1.330	1.176	340,533
2023-09-19	1.380	1.390	1.350	1.350	1.194	269,365
2023-09-18	1.370	1.400	1.340	1.380	1.220	783,239
2023-09-15	1.360	1.410	1.360	1.380	1.220	925,252
2023-09-14	1.410	1.430	1.360	1.370	1.211	1,987,836
2023-09-13	1.460	1.470	1.410	1.420	1.256	892,925
2023-09-12	1.450	1.470	1.430	1.460	1.291	783,259
2023-09-11	1.450	1.450	1.420	1.430	1.264	665,165
2023-09-08	1.460	1.480	1.450	1.450	1.282	1,462,973
2023-09-07	1.420	1.490	1.420	1.460	1.291	3,538,643
2023-09-06	1.440	1.450	1.410	1.410	1.247	814,791
2023-09-05	1.410	1.500	1.400	1.430	1.264	5,994,601
2023-09-04	1.440	1.440	1.390	1.400	1.238	1,340,147
2023-09-01	1.430	1.470	1.410	1.430	1.264	2,364,165
2023-08-31	1.440	1.440	1.410	1.420	1.256	986,834
2023-08-30	1.400	1.430	1.390	1.430	1.264	1,023,490
2023-08-29	1.420	1.430	1.370	1.400	1.238	2,182,358
2023-08-28	1.420	1.440	1.390	1.420	1.256	2,094,714
2023-08-25	1.520	1.520	1.390	1.410	1.247	6,097,828
2023-08-24	1.440	1.560	1.430	1.530	1.353	8,763,080
2023-08-23	1.530	1.530	1.350	1.420	1.256	5,287,315
2023-08-22	1.490	1.520	1.430	1.500	1.326	9,054,238
2023-08-21	1.380	1.540	1.350	1.430	1.264	26,798,961
2023-08-18	1.270	1.350	1.260	1.330	1.176	1,868,847
2023-08-17	1.310	1.310	1.250	1.270	1.123	1,326,421
2023-08-16	1.300	1.330	1.280	1.300	1.150	2,053,733
2023-08-15	1.280	1.300	1.260	1.290	1.141	1,937,949
2023-08-11	1.320	1.430	1.250	1.260	1.114	11,332,910
2023-08-10	1.190	1.290	1.170	1.230	1.088	4,906,628
2023-08-09	1.170	1.180	1.160	1.180	1.043	92,500
2023-08-08	1.180	1.180	1.160	1.180	1.043	20,000
2023-08-07	1.190	1.190	1.170	1.170	1.035	128,633
2023-08-04	1.170	1.190	1.160	1.160	1.026	110,301
2023-08-03	1.180	1.180	1.160	1.170	1.035	33,010

← NewerPage 13 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.