Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.170	1.180	1.170	1.170	1.035	69,800
2023-07-31	1.180	1.190	1.170	1.180	1.043	145,000
2023-07-27	1.180	1.180	1.160	1.180	1.043	55,900
2023-07-26	1.180	1.180	1.160	1.180	1.043	194,110
2023-07-25	1.160	1.230	1.150	1.180	1.043	6,794,813
2023-07-24	1.160	1.170	1.160	1.160	1.026	37,801
2023-07-21	1.150	1.170	1.150	1.170	1.035	6,683
2023-07-20	1.170	1.180	1.150	1.180	1.043	238,100
2023-07-19	1.130	1.270	1.130	1.170	1.035	1,016,245
2023-07-18	1.150	1.150	1.130	1.140	1.008	65,000
2023-07-17	1.130	1.140	1.120	1.140	1.008	135,000
2023-07-14	1.120	1.140	1.110	1.130	0.999	89,900
2023-07-13	1.130	1.130	1.120	1.130	0.999	43,626
2023-07-12	1.140	1.140	1.130	1.130	0.999	33,601
2023-07-11	1.140	1.150	1.140	1.150	1.017	14,800
2023-07-10	1.120	1.150	1.120	1.150	1.017	41,000
2023-07-07	1.120	1.150	1.120	1.150	1.017	91,310
2023-07-06	1.150	1.150	1.130	1.140	1.008	184,300
2023-07-05	1.160	1.170	1.150	1.160	1.026	148,400
2023-07-04	1.150	1.170	1.140	1.170	1.035	223,220
2023-07-03	1.160	1.160	1.130	1.160	1.026	142,400
2023-06-30	1.150	1.160	1.120	1.160	1.026	187,494
2023-06-29	1.070	1.130	1.060	1.120	0.990	410,383
2023-06-28	1.080	1.090	1.080	1.080	0.955	87,142
2023-06-27	1.100	1.100	1.070	1.100	0.973	373,066
2023-06-26	1.100	1.100	1.080	1.090	0.964	563,017
2023-06-23	1.110	1.130	1.110	1.120	0.990	129,342
2023-06-22	1.130	1.130	1.090	1.110	0.982	594,200
2023-06-21	1.130	1.140	1.120	1.130	0.999	668,394
2023-06-20	1.140	1.150	1.130	1.140	1.008	803,700
2023-06-19	1.170	1.180	1.160	1.160	1.026	607,201
2023-06-16	1.160	1.200	1.150	1.180	1.043	612,302
2023-06-15	1.360	1.360	1.120	1.180	1.043	5,986,769
2023-06-14	1.370	1.380	1.360	1.360	1.203	183,602
2023-06-13	1.370	1.370	1.350	1.360	1.203	273,216
2023-06-12	1.390	1.390	1.370	1.380	1.220	356,965
2023-06-09	1.370	1.390	1.360	1.380	1.220	477,900
2023-06-08	1.360	1.370	1.350	1.370	1.211	408,900
2023-06-07	1.420	1.420	1.320	1.350	1.194	1,894,551
2023-06-06	1.430	1.440	1.390	1.400	1.238	1,382,112
2023-06-02	1.400	1.430	1.400	1.420	1.256	987,600
2023-06-01	1.430	1.480	1.390	1.390	1.229	5,629,947
2023-05-31	1.370	1.480	1.360	1.450	1.282	7,138,545
2023-05-30	1.420	1.450	1.370	1.380	1.220	5,719,000
2023-05-29	1.360	1.410	1.350	1.390	1.229	4,009,519
2023-05-26	1.330	1.340	1.310	1.340	1.185	452,707
2023-05-25	1.320	1.330	1.320	1.330	1.176	566,152
2023-05-24	1.380	1.440	1.330	1.330	1.176	6,459,909
2023-05-23	1.290	1.380	1.290	1.370	1.211	3,241,818
2023-05-22	1.300	1.310	1.260	1.290	1.141	226,301
2023-05-19	1.320	1.320	1.280	1.300	1.150	153,900
2023-05-18	1.300	1.310	1.300	1.300	1.150	182,241
2023-05-17	1.320	1.340	1.300	1.300	1.150	461,329
2023-05-16	1.340	1.370	1.310	1.330	1.176	1,113,802
2023-05-15	1.300	1.480	1.250	1.330	1.176	9,174,174
2023-05-12	1.270	1.440	1.270	1.300	1.150	13,081,700
2023-05-11	1.130	1.130	1.130	1.130	0.999	8,700
2023-05-10	1.130	1.150	1.120	1.130	0.999	135,590
2023-05-09	1.110	1.150	1.110	1.150	1.017	321,837
2023-05-08	1.130	1.130	1.050	1.110	0.982	153,300

← NewerPage 14 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.