Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.870	0.900	0.870	0.890	0.848	342,400
2025-10-20	0.860	0.890	0.860	0.860	0.820	184,200
2025-10-17	0.890	0.910	0.870	0.870	0.829	506,414
2025-10-16	0.900	0.900	0.880	0.880	0.839	175,400
2025-10-15	0.880	0.900	0.880	0.890	0.848	145,558
2025-10-14	0.890	0.900	0.880	0.880	0.839	284,302
2025-10-10	0.900	0.900	0.890	0.890	0.848	145,000
2025-10-09	0.900	0.920	0.900	0.900	0.858	429,740
2025-10-08	0.910	0.960	0.900	0.900	0.858	2,372,103
2025-10-07	0.890	0.910	0.890	0.900	0.858	156,000
2025-10-06	0.900	0.910	0.890	0.890	0.848	262,023
2025-10-03	0.910	0.920	0.900	0.900	0.858	150,600
2025-10-02	0.910	0.920	0.900	0.900	0.858	165,138
2025-10-01	0.890	0.910	0.890	0.910	0.867	239,706
2025-09-30	0.920	0.920	0.900	0.900	0.858	1,226,710
2025-09-29	0.940	0.950	0.910	0.910	0.867	1,664,600
2025-09-26	0.910	0.990	0.900	0.930	0.886	5,280,807
2025-09-25	0.920	0.940	0.900	0.910	0.867	628,330
2025-09-24	0.910	0.920	0.900	0.920	0.877	683,526
2025-09-23	0.960	0.960	0.900	0.900	0.858	1,069,700
2025-09-22	0.960	0.970	0.940	0.960	0.915	1,538,685
2025-09-19	1.020	1.020	0.960	0.960	0.915	4,081,903
2025-09-18	0.950	1.020	0.940	1.010	0.963	11,320,960
2025-09-17	0.940	0.960	0.930	0.940	0.896	722,800
2025-09-16	0.950	0.950	0.940	0.940	0.896	180,800
2025-09-15	0.960	0.970	0.930	0.940	0.896	952,000
2025-09-12	0.950	0.960	0.940	0.940	0.896	455,405
2025-09-11	0.940	0.970	0.940	0.940	0.896	1,363,610
2025-09-10	0.950	1.000	0.930	0.930	0.886	3,520,020
2025-09-09	0.960	0.960	0.930	0.960	0.915	1,345,540
2025-09-08	0.940	0.950	0.890	0.950	0.905	1,855,210
2025-09-05	0.950	0.970	0.920	0.940	0.896	4,860,881
2025-09-04	0.870	1.110	0.870	0.950	0.905	45,386,602
2025-09-03	0.860	0.890	0.860	0.870	0.829	1,121,101
2025-09-02	0.870	0.880	0.850	0.880	0.839	169,404
2025-09-01	0.860	0.880	0.850	0.860	0.820	145,906
2025-08-29	0.870	0.880	0.850	0.850	0.810	553,900
2025-08-28	0.860	0.940	0.850	0.870	0.829	4,678,811
2025-08-27	0.840	0.870	0.840	0.860	0.820	111,800
2025-08-26	0.850	0.880	0.840	0.850	0.810	384,210
2025-08-25	0.880	0.880	0.840	0.840	0.801	783,300
2025-08-22	0.820	0.920	0.810	0.860	0.820	7,007,200
2025-08-21	0.830	0.830	0.810	0.810	0.772	452,800
2025-08-20	0.820	0.830	0.810	0.820	0.781	22,705
2025-08-19	0.830	0.830	0.810	0.810	0.772	230,063
2025-08-18	0.820	0.840	0.820	0.830	0.791	97,900
2025-08-15	0.820	0.830	0.810	0.820	0.781	21,425
2025-08-14	0.840	0.840	0.820	0.830	0.791	296,905
2025-08-13	0.860	0.860	0.840	0.840	0.801	277,944
2025-08-08	0.850	0.870	0.850	0.850	0.810	222,700
2025-08-07	0.890	0.890	0.850	0.870	0.829	691,641
2025-08-06	0.880	0.880	0.860	0.870	0.829	393,416
2025-08-05	0.870	0.880	0.840	0.860	0.820	1,012,316
2025-08-04	0.810	0.920	0.810	0.870	0.829	4,862,012
2025-08-01	0.830	0.830	0.810	0.810	0.772	188,334
2025-07-31	0.810	0.830	0.810	0.820	0.781	230,900
2025-07-30	0.810	0.820	0.800	0.820	0.781	419,602
2025-07-29	0.820	0.820	0.800	0.810	0.772	366,900
2025-07-25	0.820	0.830	0.820	0.820	0.781	112,101
2025-07-24	0.830	0.840	0.820	0.830	0.791	119,728

← NewerPage 5 of 21 · 1,216 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.