Susco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.440 | 3.440 | 3.360 | 3.380 | 2.938 | 2,864,319 |
| 2024-07-24 | 3.500 | 3.500 | 3.460 | 3.460 | 3.007 | 519,932 |
| 2024-07-23 | 3.540 | 3.540 | 3.440 | 3.500 | 3.042 | 4,915,618 |
| 2024-07-19 | 3.600 | 3.600 | 3.560 | 3.560 | 3.094 | 478,531 |
| 2024-07-18 | 3.600 | 3.600 | 3.560 | 3.600 | 3.129 | 1,379,243 |
| 2024-07-17 | 3.600 | 3.600 | 3.560 | 3.580 | 3.112 | 599,202 |
| 2024-07-16 | 3.620 | 3.620 | 3.560 | 3.580 | 3.112 | 1,358,100 |
| 2024-07-15 | 3.660 | 3.660 | 3.580 | 3.600 | 3.129 | 1,588,767 |
| 2024-07-12 | 3.640 | 3.680 | 3.640 | 3.660 | 3.181 | 697,786 |
| 2024-07-11 | 3.660 | 3.680 | 3.600 | 3.660 | 3.181 | 2,031,405 |
| 2024-07-10 | 3.600 | 3.660 | 3.560 | 3.640 | 3.164 | 3,026,123 |
| 2024-07-09 | 3.600 | 3.620 | 3.540 | 3.580 | 3.112 | 1,316,324 |
| 2024-07-08 | 3.600 | 3.620 | 3.560 | 3.600 | 3.129 | 1,638,857 |
| 2024-07-05 | 3.560 | 3.600 | 3.520 | 3.580 | 3.112 | 2,068,541 |
| 2024-07-04 | 3.520 | 3.600 | 3.500 | 3.560 | 3.094 | 2,868,894 |
| 2024-07-03 | 3.500 | 3.500 | 3.440 | 3.460 | 3.007 | 1,695,964 |
| 2024-07-02 | 3.560 | 3.580 | 3.480 | 3.480 | 3.025 | 4,594,578 |
| 2024-07-01 | 3.620 | 3.660 | 3.560 | 3.580 | 3.112 | 2,313,712 |
| 2024-06-28 | 3.660 | 3.680 | 3.580 | 3.620 | 3.146 | 2,693,907 |
| 2024-06-27 | 3.740 | 3.740 | 3.640 | 3.640 | 3.164 | 1,748,835 |
| 2024-06-26 | 3.800 | 3.800 | 3.700 | 3.720 | 3.233 | 2,925,220 |
| 2024-06-25 | 3.780 | 3.820 | 3.740 | 3.780 | 3.285 | 5,076,673 |
| 2024-06-24 | 3.660 | 3.760 | 3.660 | 3.760 | 3.268 | 4,058,673 |
| 2024-06-21 | 3.580 | 3.660 | 3.540 | 3.660 | 3.181 | 2,802,715 |
| 2024-06-20 | 3.560 | 3.620 | 3.540 | 3.560 | 3.094 | 1,547,823 |
| 2024-06-19 | 3.580 | 3.580 | 3.480 | 3.560 | 3.094 | 2,644,839 |
| 2024-06-18 | 3.540 | 3.640 | 3.540 | 3.560 | 3.094 | 1,319,570 |
| 2024-06-17 | 3.600 | 3.600 | 3.500 | 3.540 | 3.077 | 1,565,541 |
| 2024-06-14 | 3.620 | 3.640 | 3.580 | 3.580 | 3.112 | 567,361 |
| 2024-06-13 | 3.600 | 3.640 | 3.540 | 3.580 | 3.112 | 2,640,676 |
| 2024-06-12 | 3.640 | 3.680 | 3.600 | 3.600 | 3.129 | 1,894,591 |
| 2024-06-11 | 3.720 | 3.720 | 3.640 | 3.640 | 3.164 | 3,455,447 |
| 2024-06-10 | 3.780 | 3.780 | 3.700 | 3.700 | 3.216 | 3,171,618 |
| 2024-06-07 | 3.800 | 3.800 | 3.740 | 3.780 | 3.285 | 2,516,239 |
| 2024-06-06 | 3.800 | 3.820 | 3.760 | 3.780 | 3.285 | 3,096,840 |
| 2024-06-05 | 3.860 | 3.860 | 3.740 | 3.760 | 3.268 | 5,105,926 |
| 2024-06-04 | 3.780 | 3.880 | 3.740 | 3.840 | 3.337 | 4,906,040 |
| 2024-05-31 | 3.820 | 3.820 | 3.740 | 3.760 | 3.268 | 2,965,162 |
| 2024-05-30 | 3.860 | 3.860 | 3.800 | 3.800 | 3.303 | 3,392,909 |
| 2024-05-29 | 3.920 | 3.960 | 3.860 | 3.860 | 3.355 | 2,830,827 |
| 2024-05-28 | 3.980 | 4.000 | 3.920 | 3.920 | 3.407 | 3,485,667 |
| 2024-05-27 | 3.860 | 4.000 | 3.860 | 3.980 | 3.459 | 4,915,452 |
| 2024-05-24 | 3.820 | 3.880 | 3.820 | 3.840 | 3.337 | 964,133 |
| 2024-05-23 | 3.880 | 3.920 | 3.840 | 3.840 | 3.337 | 1,925,425 |
| 2024-05-21 | 3.920 | 3.940 | 3.880 | 3.900 | 3.390 | 2,130,337 |
| 2024-05-20 | 3.940 | 3.960 | 3.900 | 3.920 | 3.407 | 3,146,931 |
| 2024-05-17 | 3.820 | 3.920 | 3.820 | 3.880 | 3.372 | 4,366,539 |
| 2024-05-16 | 3.760 | 3.840 | 3.760 | 3.800 | 3.303 | 3,879,694 |
| 2024-05-15 | 3.800 | 3.840 | 3.720 | 3.740 | 3.251 | 6,640,474 |
| 2024-05-14 | 3.940 | 3.960 | 3.860 | 3.860 | 3.355 | 3,542,195 |
| 2024-05-13 | 3.920 | 3.940 | 3.880 | 3.920 | 3.407 | 2,581,262 |
| 2024-05-10 | 3.940 | 3.940 | 3.900 | 3.900 | 3.390 | 2,119,470 |
| 2024-05-09 | 3.960 | 3.980 | 3.900 | 3.920 | 3.407 | 3,111,750 |
| 2024-05-08 | 3.960 | 3.980 | 3.920 | 3.940 | 3.424 | 2,220,834 |
| 2024-05-07 | 3.980 | 3.980 | 3.920 | 3.940 | 3.424 | 3,118,007 |
| 2024-05-03 | 3.960 | 4.000 | 3.920 | 3.980 | 3.459 | 2,309,655 |
| 2024-05-02 | 4.000 | 4.020 | 3.920 | 3.920 | 3.407 | 3,072,095 |
| 2024-04-30 | 4.020 | 4.060 | 3.980 | 4.000 | 3.477 | 2,278,964 |
| 2024-04-29 | 4.000 | 4.040 | 3.980 | 4.000 | 3.477 | 1,966,358 |
| 2024-04-26 | 4.040 | 4.040 | 3.960 | 3.980 | 3.459 | 3,150,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1000 THB |
| 2026-03-12 | 0.0300 THB |
| 2025-09-10 | 0.0600 THB |
| 2025-03-13 | 0.1200 THB |
| 2024-09-11 | 0.0800 THB |
| 2024-03-15 | 0.2000 THB |
| 2023-09-11 | 0.1200 THB |
| 2023-03-09 | 0.0800 THB |
| 2022-09-08 | 0.1200 THB |
| 2022-03-10 | 0.1000 THB |
| 2021-09-09 | 0.0800 THB |
| 2021-03-11 | 0.0900 THB |
| 2020-09-10 | 0.0200 THB |
| 2020-03-12 | 0.1100 THB |
| 2019-08-27 | 0.0800 THB |
| 2019-03-14 | 0.0800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.