Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.300	1.300	1.280	1.280	1.112	107,620
2022-11-04	1.290	1.300	1.270	1.300	1.129	87,600
2022-11-03	1.290	1.290	1.270	1.290	1.121	80,300
2022-11-02	1.290	1.290	1.270	1.270	1.103	47,800
2022-11-01	1.280	1.300	1.270	1.290	1.121	250,600
2022-10-31	1.300	1.300	1.270	1.270	1.103	86,423
2022-10-28	1.300	1.310	1.280	1.280	1.112	350,928
2022-10-27	1.280	1.300	1.270	1.270	1.103	173,775
2022-10-26	1.300	1.300	1.270	1.290	1.121	181,001
2022-10-25	1.270	1.310	1.270	1.280	1.112	100,842
2022-10-21	1.280	1.300	1.280	1.290	1.121	182,000
2022-10-20	1.280	1.300	1.270	1.300	1.129	200,500
2022-10-19	1.280	1.300	1.270	1.280	1.112	164,821
2022-10-18	1.300	1.300	1.280	1.280	1.112	272,800
2022-10-17	1.280	1.290	1.270	1.280	1.112	144,801
2022-10-12	1.290	1.310	1.270	1.280	1.112	531,231
2022-10-11	1.280	1.310	1.280	1.280	1.112	362,739
2022-10-10	1.300	1.310	1.270	1.270	1.103	308,900
2022-10-07	1.320	1.390	1.290	1.290	1.121	1,838,989
2022-10-06	1.360	1.370	1.310	1.330	1.155	926,756
2022-10-05	1.280	1.440	1.260	1.350	1.173	12,006,960
2022-10-04	1.230	1.280	1.220	1.250	1.086	375,353
2022-10-03	1.270	1.300	1.250	1.250	1.086	291,411
2022-09-30	1.290	1.290	1.270	1.270	1.103	136,701
2022-09-29	1.290	1.300	1.270	1.280	1.112	206,300
2022-09-28	1.280	1.290	1.250	1.280	1.112	244,062
2022-09-27	1.320	1.320	1.270	1.280	1.112	391,224
2022-09-26	1.280	1.320	1.280	1.290	1.121	159,001
2022-09-23	1.340	1.340	1.250	1.300	1.129	1,236,694
2022-09-22	1.330	1.350	1.320	1.340	1.164	152,200
2022-09-21	1.340	1.400	1.320	1.320	1.147	1,318,581
2022-09-20	1.320	1.350	1.310	1.340	1.164	184,037
2022-09-19	1.340	1.360	1.320	1.320	1.147	193,178
2022-09-16	1.330	1.370	1.330	1.340	1.164	380,406
2022-09-15	1.400	1.400	1.330	1.330	1.155	647,279
2022-09-14	1.300	1.430	1.300	1.360	1.182	5,199,568
2022-09-13	1.300	1.330	1.290	1.300	1.129	233,869
2022-09-12	1.330	1.330	1.290	1.310	1.138	74,164
2022-09-09	1.320	1.320	1.300	1.320	1.147	80,914
2022-09-08	1.300	1.310	1.290	1.310	1.138	76,750
2022-09-07	1.290	1.330	1.290	1.300	1.129	303,453
2022-09-06	1.290	1.300	1.280	1.300	1.129	74,991
2022-09-05	1.300	1.310	1.280	1.280	1.112	53,905
2022-09-02	1.300	1.310	1.280	1.300	1.129	49,113
2022-09-01	1.310	1.310	1.290	1.300	1.129	99,426
2022-08-31	1.310	1.310	1.280	1.280	1.112	81,066
2022-08-30	1.310	1.330	1.300	1.300	1.129	276,803
2022-08-29	1.290	1.310	1.290	1.310	1.138	112,100
2022-08-26	1.290	1.340	1.280	1.300	1.129	487,284
2022-08-25	1.290	1.290	1.280	1.280	1.112	305,935
2022-08-24	1.280	1.300	1.280	1.280	1.112	174,758
2022-08-23	1.300	1.310	1.280	1.280	1.112	52,754
2022-08-22	1.320	1.320	1.270	1.290	1.121	81,452
2022-08-19	1.310	1.320	1.290	1.300	1.129	176,453
2022-08-18	1.300	1.340	1.300	1.300	1.129	282,357
2022-08-17	1.330	1.400	1.300	1.300	1.129	2,825,480
2022-08-16	1.310	1.340	1.290	1.320	1.147	235,072
2022-08-15	1.310	1.310	1.280	1.300	1.129	118,849
2022-08-11	1.220	1.340	1.220	1.280	1.112	709,406
2022-08-10	1.370	1.370	1.330	1.340	1.164	181,755

← NewerPage 17 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.