Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.200	1.210	1.110	1.190	1.078	353,400
2024-10-24	1.190	1.200	1.170	1.190	1.078	87,770
2024-10-22	1.210	1.210	1.150	1.190	1.078	281,004
2024-10-21	1.200	1.220	1.200	1.200	1.087	156,368
2024-10-18	1.200	1.220	1.200	1.210	1.096	37,800
2024-10-17	1.210	1.230	1.200	1.210	1.096	185,936
2024-10-16	1.190	1.220	1.190	1.220	1.105	79,700
2024-10-15	1.210	1.220	1.190	1.190	1.078	141,456
2024-10-11	1.200	1.210	1.200	1.200	1.087	148,205
2024-10-10	1.210	1.210	1.190	1.200	1.087	402,926
2024-10-09	1.210	1.220	1.200	1.210	1.096	314,200
2024-10-08	1.210	1.230	1.200	1.200	1.087	311,365
2024-10-07	1.190	1.220	1.190	1.220	1.105	159,934
2024-10-04	1.210	1.220	1.190	1.200	1.087	761,600
2024-10-03	1.240	1.270	1.210	1.210	1.096	1,021,092
2024-10-02	1.260	1.290	1.240	1.240	1.123	724,236
2024-10-01	1.280	1.320	1.260	1.260	1.141	1,048,157
2024-09-30	1.250	1.280	1.250	1.280	1.159	277,400
2024-09-27	1.250	1.270	1.240	1.250	1.132	460,205
2024-09-26	1.280	1.300	1.250	1.250	1.132	724,221
2024-09-25	1.290	1.300	1.270	1.280	1.159	402,800
2024-09-24	1.300	1.310	1.280	1.280	1.159	492,613
2024-09-23	1.330	1.330	1.300	1.310	1.187	1,323,401
2024-09-20	1.310	1.360	1.300	1.320	1.196	4,970,051
2024-09-19	1.320	1.320	1.280	1.290	1.168	951,683
2024-09-18	1.300	1.330	1.300	1.300	1.178	2,119,496
2024-09-17	1.270	1.380	1.260	1.300	1.178	6,661,540
2024-09-16	1.260	1.260	1.230	1.230	1.114	554,200
2024-09-13	1.240	1.250	1.230	1.250	1.132	140,773
2024-09-12	1.230	1.250	1.230	1.240	1.123	260,472
2024-09-11	1.250	1.270	1.230	1.230	1.114	491,006
2024-09-10	1.270	1.280	1.250	1.260	1.141	512,101
2024-09-09	1.270	1.280	1.230	1.260	1.141	771,500
2024-09-06	1.280	1.280	1.250	1.260	1.141	801,831
2024-09-05	1.280	1.280	1.230	1.260	1.141	1,366,401
2024-09-04	1.220	1.320	1.210	1.260	1.141	5,599,576
2024-09-03	1.200	1.250	1.190	1.230	1.114	2,180,258
2024-09-02	1.190	1.220	1.190	1.200	1.087	306,445
2024-08-30	1.190	1.220	1.190	1.200	1.087	480,216
2024-08-29	1.210	1.220	1.190	1.190	1.078	183,000
2024-08-28	1.200	1.220	1.190	1.190	1.078	245,219
2024-08-27	1.200	1.220	1.190	1.200	1.087	530,001
2024-08-26	1.210	1.230	1.190	1.210	1.096	423,600
2024-08-23	1.230	1.240	1.200	1.210	1.096	526,700
2024-08-22	1.200	1.270	1.170	1.200	1.087	2,086,900
2024-08-21	1.130	1.190	1.120	1.170	1.060	906,803
2024-08-20	1.110	1.190	1.110	1.130	1.024	1,089,315
2024-08-19	1.050	1.130	1.040	1.110	1.005	983,205
2024-08-16	1.030	1.050	1.020	1.050	0.951	364,900
2024-08-15	1.030	1.050	1.020	1.030	0.933	504,000
2024-08-14	1.030	1.080	1.000	1.020	0.924	695,012
2024-08-13	1.040	1.050	1.010	1.020	0.924	581,765
2024-08-09	1.050	1.070	1.030	1.050	0.951	267,512
2024-08-08	1.080	1.090	1.050	1.060	0.960	250,727
2024-08-07	1.060	1.080	1.050	1.050	0.951	384,734
2024-08-06	1.060	1.090	1.000	1.030	0.933	824,900
2024-08-05	1.190	1.190	1.040	1.040	0.942	1,333,863
2024-08-02	1.200	1.220	1.190	1.190	1.078	315,649
2024-08-01	1.220	1.230	1.200	1.200	1.087	431,600
2024-07-31	1.200	1.210	1.200	1.200	1.087	297,153

← NewerPage 9 of 21 · 1,217 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.