Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.340	1.370	1.340	1.360	1.182	103,420
2022-08-08	1.360	1.370	1.350	1.350	1.173	180,392
2022-08-05	1.350	1.370	1.340	1.360	1.182	346,487
2022-08-04	1.340	1.360	1.330	1.350	1.173	333,679
2022-08-03	1.350	1.360	1.330	1.330	1.155	248,661
2022-08-02	1.340	1.360	1.320	1.350	1.173	309,767
2022-08-01	1.350	1.350	1.320	1.350	1.173	256,219
2022-07-27	1.350	1.380	1.330	1.350	1.173	787,710
2022-07-26	1.320	1.410	1.320	1.340	1.164	1,719,819
2022-07-25	1.320	1.330	1.310	1.330	1.155	187,683
2022-07-22	1.300	1.340	1.300	1.320	1.147	189,796
2022-07-21	1.320	1.320	1.290	1.300	1.129	56,400
2022-07-20	1.290	1.330	1.280	1.300	1.129	382,300
2022-07-19	1.320	1.380	1.250	1.270	1.103	1,957,826
2022-07-18	1.290	1.430	1.270	1.300	1.129	990,088
2022-07-15	1.290	1.290	1.220	1.290	1.121	228,009
2022-07-14	1.280	1.300	1.250	1.280	1.112	139,646
2022-07-12	1.280	1.300	1.280	1.290	1.121	34,063
2022-07-11	1.260	1.290	1.260	1.270	1.103	29,504
2022-07-08	1.310	1.310	1.250	1.260	1.095	288,513
2022-07-07	1.270	1.350	1.250	1.280	1.112	460,236
2022-07-06	1.320	1.320	1.220	1.260	1.095	698,276
2022-07-05	1.350	1.350	1.320	1.320	1.147	881,937
2022-07-04	1.350	1.350	1.330	1.350	1.173	226,758
2022-07-01	1.340	1.380	1.330	1.340	1.164	933,563
2022-06-30	1.360	1.370	1.330	1.340	1.164	475,682
2022-06-29	1.360	1.380	1.350	1.350	1.173	248,601
2022-06-28	1.350	1.360	1.340	1.360	1.182	76,512
2022-06-27	1.350	1.370	1.330	1.350	1.173	451,123
2022-06-24	1.360	1.360	1.320	1.340	1.164	312,891
2022-06-23	1.390	1.400	1.340	1.340	1.164	185,147
2022-06-22	1.400	1.400	1.360	1.380	1.199	216,462
2022-06-21	1.420	1.420	1.330	1.380	1.199	560,267
2022-06-20	1.390	1.420	1.370	1.370	1.190	163,327
2022-06-17	1.410	1.410	1.350	1.390	1.208	1,110,419
2022-06-16	1.440	1.550	1.400	1.410	1.225	2,275,516
2022-06-15	1.440	1.470	1.420	1.430	1.242	258,740
2022-06-14	1.400	1.460	1.400	1.440	1.251	430,566
2022-06-13	1.440	1.460	1.410	1.410	1.225	744,029
2022-06-10	1.470	1.470	1.440	1.440	1.251	484,590
2022-06-09	1.490	1.500	1.450	1.450	1.260	847,110
2022-06-08	1.500	1.510	1.480	1.480	1.286	952,033
2022-06-07	1.490	1.510	1.470	1.480	1.286	1,221,404
2022-06-06	1.520	1.530	1.490	1.490	1.294	1,987,918
2022-06-02	1.530	1.600	1.510	1.520	1.321	9,454,619
2022-06-01	1.530	1.570	1.520	1.520	1.321	3,538,279
2022-05-31	1.550	1.560	1.510	1.530	1.329	2,046,161
2022-05-30	1.540	1.600	1.530	1.550	1.347	7,124,007
2022-05-27	1.450	1.580	1.450	1.550	1.347	17,402,471
2022-05-26	1.420	1.460	1.410	1.430	1.242	1,140,916
2022-05-25	1.440	1.450	1.420	1.430	1.242	484,070
2022-05-24	1.440	1.470	1.430	1.430	1.242	773,756
2022-05-23	1.440	1.470	1.430	1.440	1.251	362,084
2022-05-20	1.480	1.480	1.440	1.440	1.251	575,300
2022-05-19	1.460	1.480	1.440	1.450	1.260	672,900
2022-05-18	1.500	1.500	1.460	1.480	1.286	884,200
2022-05-17	1.470	1.490	1.460	1.480	1.286	1,754,000
2022-05-13	1.530	1.570	1.440	1.450	1.260	18,030,500
2022-05-12	1.550	1.720	1.520	1.520	1.321	87,949,797
2022-05-11	1.470	1.710	1.440	1.560	1.355	14,684,500

← NewerPage 18 of 21 · 1,217 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.