Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.390	1.450	1.390	1.440	1.251	202,300
2022-05-09	1.470	1.480	1.410	1.420	1.234	490,900
2022-05-06	1.460	1.500	1.460	1.480	1.286	140,000
2022-05-05	1.530	1.530	1.480	1.480	1.286	184,800
2022-05-03	1.550	1.550	1.470	1.490	1.294	791,900
2022-04-29	1.530	1.550	1.530	1.550	1.347	136,300
2022-04-28	1.520	1.570	1.520	1.530	1.329	474,000
2022-04-27	1.560	1.560	1.510	1.520	1.321	470,800
2022-04-26	1.570	1.580	1.540	1.540	1.338	733,200
2022-04-25	1.550	1.590	1.530	1.550	1.347	622,000
2022-04-22	1.590	1.600	1.550	1.550	1.347	634,600
2022-04-21	1.590	1.640	1.570	1.590	1.381	1,536,700
2022-04-20	1.610	1.610	1.570	1.570	1.364	982,600
2022-04-19	1.550	1.650	1.550	1.580	1.373	2,602,000
2022-04-18	1.520	1.580	1.490	1.530	1.329	1,207,400
2022-04-12	1.530	1.550	1.500	1.530	1.329	433,500
2022-04-11	1.620	1.640	1.550	1.560	1.355	1,578,500
2022-04-08	1.660	1.660	1.620	1.620	1.407	869,100
2022-04-07	1.700	1.730	1.590	1.650	1.433	1,893,900
2022-04-05	1.740	1.760	1.700	1.710	1.486	7,386,300
2022-04-04	1.720	1.800	1.680	1.710	1.486	18,347,500
2022-04-01	1.730	1.750	1.700	1.710	1.486	3,957,400
2022-03-31	1.730	1.760	1.710	1.760	1.529	5,074,800
2022-03-30	1.710	1.730	1.680	1.710	1.486	3,289,800
2022-03-29	1.700	1.740	1.680	1.710	1.486	4,482,800
2022-03-28	1.690	1.720	1.650	1.700	1.477	5,972,400
2022-03-25	1.630	1.700	1.580	1.680	1.460	10,341,100
2022-03-24	1.630	1.640	1.610	1.620	1.407	648,110
2022-03-23	1.620	1.660	1.600	1.620	1.407	2,544,976
2022-03-22	1.610	1.620	1.590	1.600	1.390	1,794,600
2022-03-21	1.500	1.620	1.500	1.590	1.381	5,334,900
2022-03-18	1.470	1.520	1.470	1.490	1.294	479,700
2022-03-17	1.480	1.490	1.470	1.490	1.294	331,100
2022-03-16	1.530	1.530	1.500	1.520	1.285	395,234
2022-03-15	1.530	1.550	1.500	1.520	1.285	1,104,932
2022-03-14	1.500	1.530	1.490	1.510	1.277	531,016
2022-03-11	1.480	1.520	1.460	1.500	1.268	718,729
2022-03-10	1.440	1.510	1.400	1.480	1.252	1,754,795
2022-03-09	1.320	1.400	1.320	1.390	1.175	433,721
2022-03-08	1.350	1.390	1.280	1.320	1.116	994,808
2022-03-07	1.450	1.460	1.330	1.360	1.150	1,984,689
2022-03-04	1.550	1.560	1.480	1.480	1.252	1,464,758
2022-03-03	1.570	1.580	1.540	1.560	1.319	913,729
2022-03-02	1.540	1.590	1.540	1.560	1.319	1,391,171
2022-03-01	1.520	1.550	1.500	1.540	1.302	1,157,171
2022-02-28	1.500	1.530	1.480	1.490	1.260	763,168
2022-02-25	1.470	1.550	1.450	1.530	1.294	1,187,961
2022-02-24	1.570	1.600	1.450	1.470	1.243	3,134,471
2022-02-23	1.620	1.660	1.570	1.590	1.345	1,510,326
2022-02-22	1.570	1.640	1.570	1.600	1.353	2,305,311
2022-02-21	1.610	1.620	1.550	1.570	1.328	2,882,511
2022-02-18	1.860	1.860	1.620	1.620	1.370	19,250,605
2022-02-17	1.880	2.000	1.860	1.860	1.573	33,172,989
2022-02-15	1.920	1.930	1.850	1.890	1.598	20,687,138
2022-02-14	1.820	2.060	1.810	1.950	1.649	143,901,373
2022-02-11	1.830	1.840	1.780	1.810	1.531	18,979,658
2022-02-10	1.740	1.910	1.730	1.860	1.573	110,743,266
2022-02-09	1.790	1.810	1.720	1.720	1.455	11,616,663
2022-02-08	1.630	1.810	1.600	1.800	1.522	35,055,151
2022-02-07	1.610	1.620	1.590	1.620	1.370	269,921

← NewerPage 19 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.