Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.610	1.620	1.590	1.620	1.370	269,921
2022-02-04	1.580	1.610	1.580	1.590	1.345	244,776
2022-02-03	1.600	1.630	1.590	1.590	1.345	656,945
2022-02-02	1.610	1.610	1.590	1.610	1.361	129,829
2022-02-01	1.570	1.610	1.570	1.610	1.361	262,532
2022-01-31	1.580	1.580	1.530	1.570	1.328	163,082
2022-01-28	1.480	1.600	1.480	1.540	1.302	820,129
2022-01-27	1.610	1.610	1.240	1.480	1.252	1,487,337
2022-01-26	1.620	1.620	1.580	1.590	1.345	403,342
2022-01-25	1.620	1.640	1.600	1.610	1.361	466,871
2022-01-24	1.600	1.650	1.600	1.640	1.387	563,858
2022-01-21	1.600	1.650	1.600	1.610	1.361	1,299,521
2022-01-20	1.710	1.720	1.620	1.620	1.370	3,262,145
2022-01-19	1.740	1.760	1.700	1.720	1.455	1,416,521
2022-01-18	1.740	1.770	1.730	1.740	1.471	976,745
2022-01-17	1.740	1.760	1.730	1.730	1.463	1,069,421
2022-01-14	1.780	1.780	1.740	1.740	1.471	1,901,968
2022-01-13	1.790	1.820	1.770	1.770	1.497	5,769,639
2022-01-12	1.710	1.770	1.700	1.770	1.497	3,786,387
2022-01-11	1.700	1.750	1.690	1.700	1.438	1,842,853
2022-01-10	1.740	1.740	1.700	1.700	1.438	1,533,213
2022-01-07	1.790	1.800	1.720	1.730	1.463	2,682,995
2022-01-06	1.760	1.830	1.760	1.780	1.505	7,170,868
2022-01-05	1.810	1.830	1.740	1.760	1.488	4,340,187
2022-01-04	1.750	1.810	1.750	1.810	1.531	2,639,889
2021-12-30	1.670	1.770	1.670	1.740	1.471	3,257,629
2021-12-29	1.700	1.710	1.650	1.680	1.421	2,484,095
2021-12-28	1.820	1.830	1.720	1.720	1.455	2,719,018
2021-12-27	1.870	1.880	1.810	1.820	1.539	5,962,484
2021-12-24	1.900	1.990	1.840	1.850	1.564	50,523,882
2021-12-23	1.840	1.940	1.800	1.920	1.624	45,318,922
2021-12-22	1.890	1.900	1.820	1.820	1.539	8,609,250
2021-12-21	1.820	1.950	1.820	1.860	1.573	23,098,059
2021-12-20	1.810	1.880	1.790	1.820	1.539	4,339,058
2021-12-17	1.860	1.860	1.790	1.790	1.514	5,866,524
2021-12-16	1.820	2.040	1.820	1.830	1.548	57,032,986
2021-12-15	1.650	1.770	1.650	1.770	1.497	6,729,347
2021-12-14	1.610	1.690	1.610	1.640	1.387	2,977,855
2021-12-13	1.600	1.630	1.580	1.610	1.361	1,195,042
2021-12-09	1.600	1.600	1.580	1.580	1.336	671,621
2021-12-08	1.640	1.640	1.570	1.590	1.345	2,202,474
2021-12-07	1.660	1.680	1.620	1.630	1.378	1,090,050
2021-12-03	1.690	1.710	1.660	1.660	1.404	907,468
2021-12-02	1.710	1.790	1.690	1.690	1.429	6,937,689
2021-12-01	1.710	1.750	1.680	1.730	1.463	2,163,884
2021-11-30	1.740	1.780	1.680	1.690	1.429	2,145,821
2021-11-29	1.760	1.760	1.690	1.730	1.463	1,625,376
2021-11-26	1.800	1.800	1.650	1.740	1.471	4,225,650
2021-11-25	1.780	1.800	1.750	1.790	1.514	3,054,726
2021-11-24	1.750	1.800	1.750	1.760	1.488	1,840,595
2021-11-23	1.740	1.770	1.720	1.750	1.480	1,801,184
2021-11-22	1.680	1.750	1.680	1.740	1.471	3,243,466
2021-11-19	1.670	1.690	1.630	1.680	1.421	1,987,666
2021-11-18	1.600	1.670	1.570	1.660	1.404	3,207,442
2021-11-17	1.550	1.590	1.550	1.590	1.345	1,472,147
2021-11-16	1.550	1.570	1.530	1.550	1.311	1,095,182
2021-11-15	1.550	1.570	1.530	1.550	1.311	1,737,245
2021-11-12	1.560	1.560	1.520	1.550	1.311	1,679,258
2021-11-11	1.560	1.580	1.550	1.560	1.319	1,524,900
2021-11-10	1.590	1.590	1.550	1.560	1.319	1,075,682

← NewerPage 20 of 21 · 1,218 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.