Sanko Diecasting (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.150	1.160	1.130	1.130	1.130	979,500
2026-10-15	1.160	1.160	1.140	1.150	1.150	221,800
2026-10-14	1.170	1.170	1.150	1.150	1.150	443,800
2026-10-12	1.180	1.180	1.150	1.150	1.150	99,600
2026-10-09	1.150	1.180	1.150	1.170	1.170	634,500
2026-10-08	1.180	1.190	1.150	1.150	1.150	592,700
2026-10-07	1.190	1.210	1.160	1.170	1.170	1,750,100
2026-10-06	1.150	1.190	1.150	1.170	1.170	462,700
2026-10-05	1.150	1.160	1.140	1.150	1.150	339,183
2026-10-02	1.140	1.160	1.140	1.160	1.160	316,000
2026-10-01	1.170	1.170	1.140	1.140	1.140	483,800
2026-09-30	1.190	1.200	1.150	1.150	1.150	1,577,900
2026-09-29	1.190	1.200	1.180	1.190	1.190	299,000
2026-09-28	1.200	1.210	1.190	1.200	1.200	1,207,300
2026-09-25	1.240	1.240	1.210	1.210	1.210	1,285,834
2026-09-24	1.220	1.250	1.210	1.210	1.210	1,490,594
2026-09-23	1.280	1.300	1.220	1.220	1.220	8,841,301
2026-09-22	1.210	1.260	1.210	1.260	1.260	2,733,500
2026-09-21	1.200	1.230	1.200	1.210	1.210	578,000
2026-09-18	1.200	1.210	1.150	1.190	1.190	488,800
2026-09-17	1.170	1.210	1.170	1.200	1.200	901,312
2026-09-16	1.220	1.220	1.150	1.170	1.170	2,466,511
2026-09-15	1.210	1.250	1.200	1.210	1.210	2,690,810
2026-09-14	1.210	1.250	1.200	1.220	1.220	1,894,102
2026-09-11	1.220	1.230	1.190	1.210	1.210	2,260,500
2026-09-10	1.260	1.290	1.210	1.220	1.220	10,160,632
2026-09-09	1.270	1.270	1.240	1.250	1.250	978,300
2026-09-08	1.270	1.280	1.240	1.260	1.260	3,954,701
2026-09-07	1.280	1.360	1.270	1.270	1.270	18,498,311
2026-09-04	1.170	1.280	1.170	1.240	1.240	9,253,725
2026-09-03	1.160	1.180	1.150	1.160	1.160	639,611
2026-09-02	1.170	1.190	1.150	1.150	1.150	1,814,095
2026-09-01	1.170	1.230	1.160	1.180	1.180	4,588,716
2026-08-31	1.140	1.180	1.140	1.160	1.160	1,751,401
2026-08-28	1.170	1.210	1.140	1.140	1.140	4,412,400
2026-08-27	1.170	1.180	1.150	1.170	1.170	961,100
2026-08-26	1.150	1.170	1.140	1.150	1.150	828,500
2026-08-25	1.160	1.180	1.130	1.140	1.140	1,710,210
2026-08-24	1.140	1.180	1.130	1.140	1.140	1,391,600
2026-08-21	1.150	1.170	1.140	1.140	1.140	928,118
2026-08-20	1.150	1.170	1.150	1.150	1.150	737,915
2026-08-19	1.150	1.150	1.130	1.150	1.150	525,315
2026-08-18	1.140	1.160	1.120	1.150	1.150	800,646
2026-08-17	1.140	1.180	1.120	1.140	1.140	3,497,916
2026-08-14	1.220	1.230	1.130	1.140	1.140	9,158,359
2026-08-13	1.330	1.360	1.310	1.350	1.350	901,291
2026-08-11	1.360	1.370	1.330	1.330	1.330	1,416,000
2026-08-10	1.300	1.400	1.290	1.340	1.340	7,211,241
2026-08-07	1.290	1.310	1.280	1.290	1.290	522,527
2026-08-06	1.290	1.340	1.290	1.290	1.290	2,455,557
2026-08-05	1.320	1.320	1.290	1.290	1.290	831,502
2026-08-04	1.320	1.320	1.280	1.290	1.290	1,613,603
2026-08-03	1.240	1.330	1.240	1.330	1.330	3,334,701
2026-07-31	1.250	1.280	1.230	1.240	1.240	2,844,902
2026-07-30	1.260	1.260	1.180	1.240	1.240	2,621,331
2026-07-27	1.250	1.290	1.230	1.280	1.280	2,133,436
2026-07-24	1.290	1.290	1.240	1.240	1.240	1,971,802
2026-07-23	1.330	1.340	1.280	1.290	1.290	1,909,303
2026-07-22	1.420	1.420	1.330	1.330	1.330	2,286,242
2026-07-21	1.350	1.440	1.350	1.410	1.410	4,068,358

Page 1 of 3 · 122 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.