Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.370	1.370	1.340	1.340	1.164	667,433
2023-01-31	1.340	1.410	1.340	1.350	1.173	2,353,905
2023-01-30	1.340	1.360	1.330	1.350	1.173	273,050
2023-01-27	1.330	1.360	1.330	1.340	1.164	326,700
2023-01-26	1.370	1.370	1.330	1.340	1.164	903,961
2023-01-25	1.340	1.370	1.330	1.370	1.190	879,191
2023-01-24	1.360	1.370	1.320	1.340	1.164	1,186,572
2023-01-23	1.370	1.390	1.320	1.350	1.173	1,025,719
2023-01-20	1.410	1.420	1.350	1.360	1.182	2,683,755
2023-01-19	1.310	1.460	1.270	1.390	1.208	24,883,840
2023-01-18	1.320	1.370	1.310	1.310	1.138	2,328,478
2023-01-17	1.260	1.380	1.250	1.320	1.147	6,847,726
2023-01-16	1.260	1.270	1.240	1.260	1.095	198,867
2023-01-13	1.270	1.270	1.250	1.260	1.095	188,902
2023-01-12	1.250	1.270	1.240	1.270	1.103	144,619
2023-01-11	1.260	1.270	1.240	1.260	1.095	56,700
2023-01-10	1.250	1.270	1.230	1.260	1.095	116,279
2023-01-09	1.230	1.240	1.210	1.240	1.077	66,387
2023-01-06	1.220	1.230	1.210	1.230	1.069	85,721
2023-01-05	1.210	1.220	1.200	1.220	1.060	161,700
2023-01-04	1.220	1.240	1.200	1.220	1.060	35,342
2023-01-03	1.220	1.250	1.200	1.220	1.060	375,728
2022-12-30	1.200	1.230	1.190	1.230	1.069	116,026
2022-12-29	1.190	1.220	1.190	1.200	1.043	124,360
2022-12-28	1.190	1.210	1.180	1.190	1.034	350,000
2022-12-27	1.220	1.230	1.190	1.210	1.051	117,763
2022-12-26	1.210	1.230	1.200	1.200	1.043	18,010
2022-12-23	1.240	1.240	1.190	1.210	1.051	109,300
2022-12-22	1.200	1.240	1.190	1.210	1.051	587,002
2022-12-21	1.240	1.250	1.240	1.240	1.077	67,400
2022-12-20	1.240	1.260	1.230	1.240	1.077	78,800
2022-12-19	1.250	1.260	1.230	1.240	1.077	43,600
2022-12-16	1.220	1.260	1.220	1.250	1.086	89,600
2022-12-15	1.260	1.270	1.220	1.240	1.077	193,663
2022-12-14	1.250	1.280	1.250	1.260	1.095	112,800
2022-12-13	1.260	1.290	1.250	1.260	1.095	242,205
2022-12-09	1.280	1.290	1.260	1.270	1.103	58,416
2022-12-08	1.250	1.290	1.250	1.280	1.112	168,956
2022-12-07	1.250	1.270	1.250	1.270	1.103	97,983
2022-12-06	1.260	1.270	1.250	1.260	1.095	247,964
2022-12-02	1.280	1.290	1.260	1.260	1.095	135,724
2022-12-01	1.280	1.300	1.270	1.280	1.112	256,125
2022-11-30	1.270	1.290	1.260	1.290	1.121	166,473
2022-11-29	1.270	1.290	1.270	1.290	1.121	22,902
2022-11-28	1.260	1.300	1.260	1.290	1.121	183,862
2022-11-25	1.280	1.300	1.270	1.300	1.129	201,920
2022-11-24	1.280	1.290	1.260	1.280	1.112	130,652
2022-11-23	1.260	1.280	1.250	1.280	1.112	226,132
2022-11-22	1.260	1.270	1.240	1.270	1.103	409,100
2022-11-21	1.280	1.280	1.260	1.280	1.112	255,526
2022-11-18	1.290	1.290	1.270	1.280	1.112	105,586
2022-11-17	1.310	1.310	1.260	1.280	1.112	454,094
2022-11-16	1.300	1.310	1.280	1.300	1.129	350,000
2022-11-15	1.290	1.310	1.270	1.300	1.129	271,078
2022-11-14	1.280	1.290	1.270	1.290	1.121	297,403
2022-11-11	1.330	1.330	1.270	1.290	1.121	641,100
2022-11-10	1.280	1.290	1.270	1.280	1.112	43,768
2022-11-09	1.290	1.310	1.280	1.280	1.112	189,494
2022-11-08	1.280	1.320	1.270	1.280	1.112	1,505,274
2022-11-07	1.300	1.300	1.280	1.280	1.112	107,620

← NewerPage 16 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.