Susco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.000 | 4.080 | 3.980 | 4.040 | 3.511 | 2,449,087 |
| 2024-04-24 | 4.060 | 4.080 | 4.000 | 4.020 | 3.494 | 2,274,037 |
| 2024-04-23 | 3.960 | 4.080 | 3.960 | 4.060 | 3.529 | 6,301,574 |
| 2024-04-22 | 3.920 | 3.980 | 3.920 | 3.940 | 3.424 | 2,256,933 |
| 2024-04-19 | 3.860 | 3.940 | 3.860 | 3.880 | 3.372 | 12,285,160 |
| 2024-04-18 | 4.160 | 4.160 | 4.000 | 4.040 | 3.511 | 7,833,516 |
| 2024-04-17 | 4.220 | 4.240 | 4.140 | 4.140 | 3.598 | 4,857,080 |
| 2024-04-11 | 4.200 | 4.260 | 4.200 | 4.220 | 3.668 | 4,763,675 |
| 2024-04-10 | 4.300 | 4.320 | 4.260 | 4.280 | 3.720 | 4,790,498 |
| 2024-04-09 | 4.180 | 4.280 | 4.180 | 4.240 | 3.685 | 5,571,822 |
| 2024-04-05 | 4.260 | 4.280 | 4.120 | 4.120 | 3.581 | 9,816,436 |
| 2024-04-04 | 4.280 | 4.340 | 4.260 | 4.260 | 3.703 | 2,716,597 |
| 2024-04-03 | 4.280 | 4.340 | 4.260 | 4.260 | 3.703 | 4,129,245 |
| 2024-04-02 | 4.300 | 4.340 | 4.260 | 4.300 | 3.737 | 6,181,440 |
| 2024-04-01 | 4.360 | 4.360 | 4.240 | 4.280 | 3.720 | 9,161,435 |
| 2024-03-29 | 4.380 | 4.420 | 4.340 | 4.360 | 3.789 | 6,491,081 |
| 2024-03-28 | 4.420 | 4.420 | 4.340 | 4.340 | 3.772 | 6,309,221 |
| 2024-03-27 | 4.440 | 4.440 | 4.400 | 4.420 | 3.842 | 4,275,165 |
| 2024-03-26 | 4.420 | 4.500 | 4.400 | 4.440 | 3.859 | 9,226,578 |
| 2024-03-25 | 4.420 | 4.440 | 4.380 | 4.380 | 3.807 | 2,431,634 |
| 2024-03-22 | 4.460 | 4.460 | 4.380 | 4.420 | 3.842 | 5,389,725 |
| 2024-03-21 | 4.400 | 4.480 | 4.340 | 4.440 | 3.859 | 10,259,000 |
| 2024-03-20 | 4.580 | 4.580 | 4.400 | 4.400 | 3.824 | 13,743,380 |
| 2024-03-19 | 4.540 | 4.600 | 4.540 | 4.560 | 3.963 | 5,373,271 |
| 2024-03-18 | 4.700 | 4.700 | 4.540 | 4.540 | 3.946 | 14,654,250 |
| 2024-03-15 | 4.640 | 4.700 | 4.620 | 4.680 | 4.068 | 7,541,228 |
| 2024-03-14 | 4.780 | 4.860 | 4.760 | 4.800 | 3.998 | 12,441,970 |
| 2024-03-13 | 4.800 | 4.800 | 4.740 | 4.780 | 3.981 | 5,102,175 |
| 2024-03-12 | 4.760 | 4.820 | 4.760 | 4.780 | 3.981 | 7,423,560 |
| 2024-03-11 | 4.780 | 4.820 | 4.740 | 4.760 | 3.965 | 3,608,664 |
| 2024-03-08 | 4.720 | 4.780 | 4.720 | 4.780 | 3.981 | 8,164,065 |
| 2024-03-07 | 4.780 | 4.820 | 4.640 | 4.680 | 3.898 | 22,007,391 |
| 2024-03-06 | 4.800 | 4.840 | 4.760 | 4.780 | 3.981 | 9,357,099 |
| 2024-03-05 | 4.860 | 4.900 | 4.800 | 4.800 | 3.998 | 9,580,416 |
| 2024-03-04 | 4.940 | 4.960 | 4.820 | 4.820 | 4.015 | 9,938,555 |
| 2024-03-01 | 4.880 | 5.050 | 4.880 | 4.960 | 4.131 | 7,239,728 |
| 2024-02-29 | 4.920 | 4.940 | 4.840 | 4.880 | 4.065 | 12,813,020 |
| 2024-02-28 | 4.880 | 5.050 | 4.880 | 4.900 | 4.081 | 13,801,020 |
| 2024-02-27 | 4.760 | 4.900 | 4.600 | 4.820 | 4.015 | 61,519,953 |
| 2024-02-23 | 5.200 | 5.300 | 5.100 | 5.200 | 4.331 | 8,214,905 |
| 2024-02-22 | 5.100 | 5.250 | 5.050 | 5.200 | 4.331 | 14,583,650 |
| 2024-02-21 | 4.960 | 5.050 | 4.960 | 5.000 | 4.165 | 3,665,482 |
| 2024-02-20 | 5.100 | 5.100 | 4.920 | 4.940 | 4.115 | 8,550,386 |
| 2024-02-19 | 5.050 | 5.150 | 5.000 | 5.050 | 4.206 | 5,693,552 |
| 2024-02-16 | 4.960 | 5.050 | 4.940 | 4.980 | 4.148 | 7,173,671 |
| 2024-02-15 | 4.980 | 5.000 | 4.860 | 4.900 | 4.081 | 9,269,988 |
| 2024-02-14 | 4.960 | 5.050 | 4.920 | 4.960 | 4.131 | 8,130,852 |
| 2024-02-13 | 5.000 | 5.050 | 4.980 | 5.000 | 4.165 | 7,469,967 |
| 2024-02-12 | 4.800 | 5.050 | 4.760 | 5.000 | 4.165 | 18,597,240 |
| 2024-02-09 | 4.740 | 4.840 | 4.720 | 4.780 | 3.981 | 12,801,970 |
| 2024-02-08 | 4.720 | 4.760 | 4.680 | 4.760 | 3.965 | 13,639,900 |
| 2024-02-07 | 4.680 | 4.740 | 4.620 | 4.700 | 3.915 | 12,788,560 |
| 2024-02-06 | 4.500 | 4.700 | 4.500 | 4.660 | 3.881 | 11,715,890 |
| 2024-02-05 | 4.580 | 4.600 | 4.480 | 4.520 | 3.765 | 12,469,680 |
| 2024-02-02 | 4.660 | 4.700 | 4.500 | 4.580 | 3.815 | 26,597,939 |
| 2024-02-01 | 4.580 | 4.640 | 4.560 | 4.600 | 3.831 | 9,651,939 |
| 2024-01-31 | 4.800 | 4.800 | 4.560 | 4.580 | 3.815 | 26,399,539 |
| 2024-01-30 | 4.860 | 4.860 | 4.780 | 4.780 | 3.981 | 6,261,939 |
| 2024-01-29 | 4.820 | 4.880 | 4.760 | 4.820 | 4.015 | 6,223,326 |
| 2024-01-26 | 4.920 | 4.960 | 4.800 | 4.800 | 3.998 | 13,031,810 |
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.