Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.100	1.100	1.050	1.060	0.937	126,089
2023-05-02	1.150	1.150	1.070	1.070	0.946	189,800
2023-04-28	1.120	1.130	1.100	1.110	0.982	57,802
2023-04-27	1.150	1.150	1.100	1.120	0.990	43,615
2023-04-26	1.150	1.150	1.110	1.130	0.999	82,001
2023-04-25	1.120	1.130	1.110	1.130	0.999	20,900
2023-04-24	1.110	1.140	1.110	1.130	0.999	12,226
2023-04-21	1.150	1.150	1.120	1.130	0.999	368,300
2023-04-20	1.130	1.160	1.120	1.120	0.990	192,626
2023-04-19	1.150	1.150	1.130	1.150	1.017	103,110
2023-04-18	1.140	1.170	1.110	1.150	1.017	15,310
2023-04-17	1.150	1.160	1.140	1.140	1.008	41,916
2023-04-12	1.150	1.150	1.140	1.140	1.008	26,401
2023-04-11	1.160	1.160	1.110	1.130	0.999	26,470
2023-04-10	1.180	1.180	1.090	1.130	0.999	567,400
2023-04-07	1.160	1.200	1.160	1.180	1.043	101,400
2023-04-05	1.200	1.200	1.160	1.200	1.061	109,731
2023-04-04	1.190	1.200	1.180	1.190	1.052	55,819
2023-04-03	1.190	1.210	1.190	1.190	1.052	30,200
2023-03-31	1.180	1.220	1.180	1.190	1.052	33,435
2023-03-30	1.190	1.200	1.180	1.190	1.052	63,600
2023-03-29	1.190	1.190	1.190	1.190	1.052	10,929
2023-03-28	1.190	1.190	1.190	1.190	1.052	5,844
2023-03-27	1.170	1.230	1.170	1.170	1.035	17,144
2023-03-24	1.200	1.200	1.200	1.200	1.061	24,600
2023-03-23	1.170	1.230	1.170	1.200	1.061	33,343
2023-03-22	1.190	1.200	1.170	1.180	1.043	104,500
2023-03-21	1.210	1.240	1.160	1.190	1.052	35,126
2023-03-20	1.180	1.220	1.160	1.170	1.035	210,100
2023-03-17	1.190	1.200	1.190	1.200	1.061	3,700
2023-03-16	1.170	1.190	1.170	1.180	1.043	159,202
2023-03-15	1.160	1.220	1.160	1.190	1.052	297,300
2023-03-14	1.200	1.200	1.140	1.180	1.043	488,569
2023-03-13	1.240	1.240	1.200	1.200	1.043	658,070
2023-03-10	1.260	1.280	1.240	1.250	1.086	221,924
2023-03-09	1.260	1.280	1.250	1.250	1.086	162,800
2023-03-08	1.280	1.280	1.250	1.260	1.095	223,992
2023-03-07	1.260	1.280	1.260	1.270	1.103	71,104
2023-03-03	1.250	1.270	1.240	1.250	1.086	106,011
2023-03-02	1.280	1.280	1.220	1.250	1.086	719,249
2023-03-01	1.300	1.300	1.270	1.280	1.112	254,710
2023-02-28	1.300	1.310	1.280	1.290	1.121	906,110
2023-02-27	1.300	1.340	1.290	1.320	1.147	1,006,174
2023-02-24	1.280	1.420	1.280	1.300	1.129	7,595,735
2023-02-23	1.270	1.280	1.260	1.270	1.103	50,317
2023-02-22	1.270	1.280	1.270	1.270	1.103	85,100
2023-02-21	1.270	1.280	1.270	1.280	1.112	210,100
2023-02-20	1.260	1.290	1.260	1.290	1.121	40,501
2023-02-17	1.260	1.280	1.260	1.270	1.103	52,000
2023-02-16	1.240	1.280	1.240	1.270	1.103	125,702
2023-02-15	1.290	1.330	1.240	1.240	1.077	804,300
2023-02-14	1.340	1.350	1.280	1.310	1.138	350,400
2023-02-13	1.300	1.330	1.300	1.310	1.138	86,197
2023-02-10	1.320	1.330	1.300	1.310	1.138	241,586
2023-02-09	1.300	1.330	1.290	1.320	1.147	645,930
2023-02-08	1.330	1.330	1.310	1.310	1.138	134,100
2023-02-07	1.320	1.350	1.320	1.320	1.147	312,564
2023-02-06	1.300	1.330	1.300	1.320	1.147	165,302
2023-02-03	1.320	1.330	1.290	1.320	1.147	458,339
2023-02-02	1.340	1.340	1.320	1.320	1.147	416,225

← NewerPage 15 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.