Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.400	1.400	1.320	1.350	1.350	2,099,780
2026-07-17	1.450	1.480	1.380	1.400	1.400	1,666,100
2026-07-16	1.490	1.490	1.460	1.460	1.460	894,497
2026-07-15	1.450	1.560	1.440	1.480	1.480	4,455,066
2026-07-14	1.430	1.460	1.430	1.460	1.460	750,103
2026-07-13	1.460	1.470	1.420	1.460	1.460	739,943
2026-07-10	1.460	1.490	1.440	1.470	1.470	2,228,026
2026-07-09	1.400	1.470	1.400	1.450	1.450	2,330,289
2026-07-08	1.430	1.540	1.380	1.380	1.380	6,922,458
2026-07-07	1.480	1.520	1.390	1.430	1.430	7,828,040
2026-07-06	1.460	1.550	1.390	1.470	1.470	13,232,828
2026-07-03	1.500	1.520	1.400	1.450	1.450	12,749,600
2026-07-02	1.380	1.570	1.370	1.570	1.570	30,929,340
2026-07-01	1.210	1.250	1.190	1.210	1.210	1,833,020
2026-06-30	1.120	1.310	1.090	1.230	1.230	12,302,948
2026-06-29	1.040	1.110	1.010	1.110	1.110	3,212,402
2026-06-26	1.040	1.070	1.000	1.020	1.020	1,034,741
2026-06-25	1.090	1.090	1.030	1.040	1.040	1,069,112
2026-06-24	1.000	1.080	0.990	1.070	1.070	2,751,902
2026-06-23	0.990	1.030	0.980	0.990	0.990	2,238,594
2026-06-22	1.100	1.130	0.990	0.990	0.990	12,601,555
2026-06-19	0.940	1.030	0.940	1.030	1.030	9,960,307
2026-06-18	0.970	0.980	0.940	0.940	0.940	2,214,811
2026-06-17	0.890	1.010	0.890	0.970	0.970	9,106,245
2026-06-16	0.890	0.910	0.880	0.880	0.880	91,000
2026-06-15	0.880	0.900	0.880	0.880	0.880	115,902
2026-06-12	0.880	0.900	0.870	0.870	0.870	253,400
2026-06-11	0.870	0.890	0.870	0.890	0.890	128,917
2026-06-10	0.890	0.900	0.880	0.880	0.880	256,100
2026-06-09	0.910	0.920	0.890	0.900	0.900	831,005
2026-06-08	0.920	0.930	0.910	0.910	0.910	230,992
2026-06-05	0.920	0.920	0.910	0.920	0.920	314,006
2026-06-04	0.920	0.930	0.910	0.910	0.910	446,100
2026-06-02	0.930	0.930	0.920	0.930	0.930	48,502
2026-05-29	0.940	0.940	0.910	0.930	0.930	627,775
2026-05-28	0.930	0.940	0.910	0.930	0.930	308,702
2026-05-27	0.920	0.930	0.910	0.910	0.910	1,580,500
2026-05-26	0.880	0.920	0.870	0.890	0.890	1,879,300
2026-05-25	0.880	0.890	0.870	0.870	0.870	218,001
2026-05-22	0.860	0.880	0.860	0.880	0.880	153,503
2026-05-21	0.860	0.890	0.860	0.860	0.860	212,400
2026-05-20	0.860	0.870	0.850	0.860	0.860	125,404
2026-05-19	0.870	0.870	0.850	0.860	0.860	164,300
2026-05-18	0.880	0.890	0.850	0.870	0.870	486,803
2026-05-15	0.870	0.900	0.850	0.880	0.880	2,492,500
2026-05-14	0.810	0.820	0.800	0.800	0.800	147,400
2026-05-13	0.810	0.810	0.800	0.800	0.800	53,602
2026-05-12	0.800	0.820	0.800	0.810	0.810	140,300
2026-05-11	0.800	0.800	0.790	0.790	0.790	118,901
2026-05-08	0.800	0.810	0.780	0.800	0.800	465,452
2026-05-07	0.850	0.850	0.840	0.850	0.810	539,500
2026-05-06	0.840	0.850	0.820	0.850	0.810	299,410
2026-05-05	0.840	0.850	0.820	0.840	0.801	362,400
2026-04-30	0.850	0.850	0.830	0.840	0.801	61,200
2026-04-29	0.840	0.850	0.830	0.850	0.810	12,400
2026-04-28	0.830	0.840	0.830	0.840	0.801	113,000
2026-04-27	0.840	0.840	0.810	0.830	0.791	609,200
2026-04-24	0.840	0.840	0.830	0.840	0.801	46,359
2026-04-23	0.840	0.850	0.840	0.840	0.801	58,400
2026-04-22	0.840	0.850	0.830	0.840	0.801	53,000

← NewerPage 2 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.