Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.910	0.930	0.900	0.920	0.877	168,402
2025-04-21	0.930	0.980	0.910	0.910	0.867	545,152
2025-04-18	0.920	0.940	0.920	0.920	0.877	126,100
2025-04-17	0.900	0.940	0.900	0.920	0.877	37,161
2025-04-16	0.880	0.940	0.880	0.900	0.858	144,426
2025-04-11	0.900	0.920	0.880	0.890	0.848	135,315
2025-04-10	0.880	0.930	0.880	0.900	0.858	254,876
2025-04-09	0.860	0.910	0.860	0.880	0.839	428,010
2025-04-08	0.940	0.940	0.880	0.880	0.839	548,019
2025-04-04	1.020	1.020	0.940	0.980	0.934	526,397
2025-04-03	1.010	1.030	1.000	1.020	0.972	72,005
2025-04-02	1.030	1.040	1.010	1.010	0.963	248,600
2025-04-01	1.040	1.070	1.020	1.020	0.972	300,029
2025-03-31	1.020	1.090	1.020	1.040	0.991	451,900
2025-03-28	1.070	1.120	1.030	1.080	1.029	522,800
2025-03-27	1.130	1.140	1.070	1.070	1.020	1,000,610
2025-03-26	1.110	1.130	1.060	1.100	1.048	1,254,000
2025-03-25	1.140	1.220	1.100	1.120	1.067	11,816,310
2025-03-24	0.980	1.200	0.980	1.130	1.077	7,902,510
2025-03-21	0.980	1.010	0.970	1.000	0.953	235,710
2025-03-20	0.990	1.000	0.980	0.990	0.943	22,300
2025-03-19	0.980	0.990	0.980	0.990	0.943	53,000
2025-03-18	0.980	0.980	0.960	0.980	0.934	95,903
2025-03-17	0.950	0.980	0.950	0.980	0.934	56,624
2025-03-14	0.970	0.980	0.950	0.970	0.924	430,522
2025-03-13	1.010	1.020	1.000	1.010	0.915	129,301
2025-03-12	1.020	1.030	1.000	1.000	0.906	205,003
2025-03-11	1.020	1.030	1.000	1.010	0.915	288,550
2025-03-10	1.000	1.030	1.000	1.030	0.933	195,505
2025-03-07	1.020	1.030	1.000	1.020	0.924	77,826
2025-03-06	1.020	1.020	1.000	1.000	0.906	100,312
2025-03-05	0.990	1.020	0.990	1.010	0.915	161,900
2025-03-04	1.000	1.010	0.980	1.010	0.915	280,200
2025-03-03	1.030	1.030	0.980	1.010	0.915	650,446
2025-02-28	1.040	1.100	1.010	1.030	0.933	311,800
2025-02-27	1.080	1.090	1.040	1.040	0.942	274,400
2025-02-26	1.110	1.110	1.070	1.070	0.969	396,801
2025-02-25	1.110	1.120	1.080	1.100	0.996	451,427
2025-02-24	1.180	1.180	1.110	1.110	1.005	810,001
2025-02-21	1.160	1.180	1.140	1.140	1.033	306,925
2025-02-20	1.170	1.170	1.140	1.160	1.051	194,263
2025-02-19	1.150	1.180	1.150	1.170	1.060	116,901
2025-02-18	1.160	1.160	1.140	1.150	1.042	186,838
2025-02-17	1.140	1.170	1.130	1.160	1.051	355,600
2025-02-14	1.150	1.170	1.150	1.150	1.042	143,913
2025-02-13	1.140	1.160	1.140	1.150	1.042	115,500
2025-02-11	1.130	1.150	1.120	1.150	1.042	72,577
2025-02-10	1.140	1.150	1.130	1.140	1.033	280,925
2025-02-07	1.120	1.140	1.120	1.140	1.033	230,282
2025-02-06	1.130	1.140	1.120	1.120	1.015	734,199
2025-02-05	1.140	1.140	1.130	1.140	1.033	152,900
2025-02-04	1.150	1.150	1.130	1.140	1.033	96,514
2025-02-03	1.140	1.160	1.130	1.140	1.033	515,801
2025-01-31	1.160	1.170	1.140	1.140	1.033	353,300
2025-01-30	1.160	1.170	1.140	1.160	1.051	305,800
2025-01-29	1.160	1.160	1.140	1.140	1.033	160,720
2025-01-28	1.150	1.170	1.150	1.150	1.042	67,848
2025-01-27	1.170	1.180	1.150	1.150	1.042	194,202
2025-01-24	1.150	1.180	1.140	1.150	1.042	137,771
2025-01-23	1.150	1.160	1.140	1.150	1.042	49,242

← NewerPage 7 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.