Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.830	0.830	0.820	0.830	0.791	89,600
2025-07-22	0.830	0.830	0.810	0.820	0.781	317,900
2025-07-21	0.830	0.830	0.820	0.820	0.781	412,300
2025-07-18	0.830	0.850	0.820	0.830	0.791	502,800
2025-07-17	0.820	0.840	0.810	0.830	0.791	112,224
2025-07-16	0.820	0.840	0.820	0.820	0.781	246,651
2025-07-15	0.810	0.840	0.800	0.840	0.801	432,410
2025-07-14	0.820	0.840	0.800	0.800	0.762	353,100
2025-07-11	0.820	0.820	0.800	0.810	0.772	129,600
2025-07-09	0.830	0.830	0.800	0.800	0.762	80,800
2025-07-08	0.800	0.820	0.780	0.820	0.781	390,910
2025-07-07	0.820	0.820	0.800	0.800	0.762	468,102
2025-07-04	0.780	0.910	0.780	0.810	0.772	3,988,511
2025-07-03	0.780	0.790	0.770	0.780	0.743	97,231
2025-07-02	0.770	0.780	0.760	0.770	0.734	38,501
2025-07-01	0.770	0.790	0.750	0.770	0.734	31,859
2025-06-30	0.760	0.790	0.750	0.770	0.734	18,800
2025-06-27	0.760	0.770	0.760	0.770	0.734	66,932
2025-06-26	0.780	0.780	0.770	0.780	0.743	117,810
2025-06-25	0.790	0.790	0.770	0.780	0.743	23,401
2025-06-24	0.740	0.780	0.740	0.780	0.743	156,400
2025-06-23	0.770	0.770	0.750	0.750	0.715	274,200
2025-06-20	0.810	0.810	0.780	0.800	0.762	134,764
2025-06-19	0.820	0.820	0.700	0.790	0.753	420,654
2025-06-18	0.840	0.840	0.810	0.820	0.781	256,297
2025-06-17	0.850	0.860	0.840	0.840	0.801	34,300
2025-06-16	0.850	0.860	0.840	0.850	0.810	271,914
2025-06-13	0.880	0.890	0.850	0.860	0.820	407,823
2025-06-12	0.890	0.900	0.880	0.890	0.848	359,500
2025-06-11	0.890	0.890	0.880	0.880	0.839	61,092
2025-06-10	0.900	0.900	0.880	0.890	0.848	158,800
2025-06-09	0.900	0.900	0.890	0.900	0.858	21,900
2025-06-06	0.920	0.930	0.890	0.890	0.848	447,700
2025-06-05	0.880	0.890	0.880	0.880	0.839	35,800
2025-06-04	0.880	0.900	0.870	0.870	0.829	399,900
2025-05-30	0.890	0.910	0.880	0.880	0.839	245,405
2025-05-29	0.900	0.910	0.860	0.890	0.848	726,861
2025-05-28	0.900	0.910	0.890	0.900	0.858	182,806
2025-05-27	0.900	0.910	0.890	0.900	0.858	189,400
2025-05-26	0.910	0.910	0.890	0.900	0.858	119,800
2025-05-23	0.890	0.930	0.890	0.910	0.867	754,212
2025-05-22	0.900	0.960	0.890	0.890	0.848	3,409,110
2025-05-21	0.900	0.910	0.890	0.900	0.858	130,400
2025-05-20	0.890	0.910	0.890	0.900	0.858	73,200
2025-05-19	0.910	0.910	0.890	0.910	0.867	105,100
2025-05-16	0.890	0.910	0.880	0.900	0.858	428,400
2025-05-15	0.910	0.920	0.900	0.900	0.858	959,101
2025-05-14	0.980	1.000	0.900	0.910	0.867	3,974,802
2025-05-13	0.980	1.060	0.960	1.000	0.953	1,346,395
2025-05-09	0.960	1.040	0.940	0.980	0.934	1,935,700
2025-05-08	0.920	0.970	0.910	0.950	0.905	1,208,400
2025-05-07	0.920	0.940	0.920	0.930	0.886	144,400
2025-05-06	0.940	0.940	0.910	0.920	0.877	200,057
2025-05-02	0.940	0.940	0.920	0.940	0.896	116,458
2025-04-30	0.940	0.950	0.920	0.930	0.886	180,505
2025-04-29	0.920	0.960	0.910	0.920	0.877	311,598
2025-04-28	0.930	0.940	0.920	0.920	0.877	65,615
2025-04-25	0.910	0.930	0.910	0.930	0.886	129,900
2025-04-24	0.920	0.930	0.910	0.910	0.867	232,000
2025-04-23	0.920	0.960	0.920	0.930	0.886	225,240

← NewerPage 6 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.