Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.160	1.160	1.150	1.150	1.042	76,720
2025-01-21	1.160	1.160	1.140	1.160	1.051	20,166
2025-01-20	1.150	1.170	1.130	1.150	1.042	80,763
2025-01-17	1.160	1.160	1.140	1.150	1.042	75,647
2025-01-16	1.150	1.170	1.120	1.160	1.051	262,114
2025-01-15	1.140	1.170	1.120	1.150	1.042	420,038
2025-01-14	1.190	1.190	1.130	1.130	1.024	212,066
2025-01-13	1.150	1.190	1.150	1.170	1.060	72,500
2025-01-10	1.170	1.170	1.150	1.170	1.060	114,400
2025-01-09	1.170	1.180	1.150	1.170	1.060	354,192
2025-01-08	1.180	1.220	1.170	1.170	1.060	859,707
2025-01-07	1.170	1.190	1.170	1.170	1.060	62,731
2025-01-06	1.180	1.190	1.160	1.170	1.060	328,410
2025-01-03	1.180	1.190	1.170	1.170	1.060	92,500
2025-01-02	1.180	1.190	1.170	1.180	1.069	203,810
2024-12-30	1.200	1.200	1.180	1.180	1.069	55,600
2024-12-27	1.190	1.200	1.180	1.200	1.087	224,700
2024-12-26	1.180	1.190	1.180	1.190	1.078	177,602
2024-12-25	1.210	1.210	1.190	1.190	1.078	81,002
2024-12-24	1.190	1.210	1.190	1.190	1.078	140,500
2024-12-23	1.190	1.230	1.180	1.180	1.069	585,001
2024-12-20	1.170	1.190	1.170	1.180	1.069	68,310
2024-12-19	1.170	1.190	1.170	1.180	1.069	207,845
2024-12-18	1.180	1.190	1.150	1.170	1.060	169,332
2024-12-17	1.160	1.190	1.160	1.180	1.069	489,802
2024-12-16	1.180	1.190	1.170	1.180	1.069	308,405
2024-12-13	1.190	1.200	1.180	1.190	1.078	145,001
2024-12-12	1.190	1.200	1.160	1.190	1.078	332,700
2024-12-11	1.220	1.220	1.190	1.190	1.078	262,200
2024-12-09	1.220	1.220	1.200	1.220	1.105	535,240
2024-12-06	1.220	1.240	1.220	1.230	1.114	78,243
2024-12-04	1.210	1.240	1.210	1.230	1.114	267,371
2024-12-03	1.230	1.230	1.210	1.210	1.096	217,400
2024-12-02	1.220	1.230	1.200	1.220	1.105	411,784
2024-11-29	1.220	1.230	1.220	1.220	1.105	340,700
2024-11-28	1.230	1.240	1.220	1.240	1.123	90,700
2024-11-27	1.230	1.240	1.220	1.220	1.105	306,601
2024-11-26	1.240	1.250	1.230	1.250	1.132	210,200
2024-11-25	1.260	1.260	1.230	1.240	1.123	293,510
2024-11-22	1.230	1.240	1.230	1.240	1.123	93,700
2024-11-21	1.230	1.250	1.220	1.240	1.123	476,267
2024-11-20	1.250	1.250	1.230	1.240	1.123	218,348
2024-11-19	1.240	1.250	1.230	1.250	1.132	296,154
2024-11-18	1.250	1.270	1.230	1.240	1.123	688,071
2024-11-15	1.250	1.250	1.210	1.220	1.105	405,024
2024-11-14	1.240	1.270	1.230	1.240	1.123	618,725
2024-11-13	1.210	1.280	1.210	1.240	1.123	3,023,208
2024-11-12	1.180	1.190	1.160	1.160	1.051	322,120
2024-11-11	1.190	1.190	1.180	1.180	1.069	84,802
2024-11-08	1.200	1.200	1.180	1.180	1.069	79,202
2024-11-07	1.240	1.360	1.200	1.200	1.087	2,519,897
2024-11-06	1.180	1.190	1.150	1.180	1.069	241,511
2024-11-05	1.200	1.200	1.180	1.190	1.078	58,100
2024-11-04	1.210	1.210	1.180	1.200	1.087	58,274
2024-11-01	1.190	1.220	1.180	1.190	1.078	56,084
2024-10-31	1.190	1.220	1.170	1.170	1.060	130,725
2024-10-30	1.190	1.200	1.170	1.170	1.060	48,801
2024-10-29	1.190	1.200	1.170	1.170	1.060	79,800
2024-10-28	1.180	1.200	1.170	1.170	1.060	138,102
2024-10-25	1.200	1.210	1.110	1.190	1.078	353,400

← NewerPage 8 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.