Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.820	4.940	4.760	4.900	4.081	14,467,090
2024-01-24	4.760	4.860	4.660	4.860	4.048	35,879,512
2024-01-23	5.300	5.300	4.800	4.820	4.015	31,163,730
2024-01-22	5.350	5.400	5.200	5.250	4.373	11,983,950
2024-01-19	5.550	5.550	5.300	5.400	4.498	20,159,410
2024-01-18	5.150	5.600	5.050	5.550	4.623	34,858,070
2024-01-17	5.200	5.250	5.100	5.200	4.331	8,673,631
2024-01-16	5.250	5.300	5.150	5.200	4.331	6,144,364
2024-01-15	5.200	5.300	5.200	5.250	4.373	4,637,328
2024-01-12	5.300	5.350	5.150	5.200	4.331	7,642,858
2024-01-11	5.150	5.300	5.100	5.250	4.373	13,962,880
2024-01-10	5.100	5.250	5.000	5.150	4.290	8,356,597
2024-01-09	5.200	5.300	5.050	5.100	4.248	8,025,691
2024-01-08	5.200	5.250	5.050	5.150	4.290	7,015,952
2024-01-05	5.400	5.550	5.050	5.150	4.290	27,921,439
2024-01-04	5.350	5.450	5.250	5.350	4.456	16,456,070
2024-01-03	5.350	5.450	5.150	5.350	4.456	31,171,811
2024-01-02	4.700	5.350	4.700	5.350	4.456	70,212,086
2023-12-28	4.680	4.740	4.620	4.680	3.898	5,505,472
2023-12-27	4.700	4.720	4.660	4.660	3.881	7,136,058
2023-12-26	4.640	4.720	4.580	4.700	3.915	9,035,273
2023-12-25	4.680	4.720	4.640	4.640	3.865	5,691,510
2023-12-22	4.760	4.820	4.660	4.680	3.898	15,750,170
2023-12-21	4.740	4.760	4.640	4.720	3.931	19,116,410
2023-12-20	4.740	4.800	4.700	4.780	3.981	16,947,141
2023-12-19	4.580	4.720	4.580	4.660	3.881	23,588,439
2023-12-18	4.540	4.600	4.500	4.560	3.798	8,829,828
2023-12-15	4.500	4.640	4.440	4.560	3.798	19,976,740
2023-12-14	4.500	4.560	4.440	4.440	3.698	14,305,300
2023-12-13	4.560	4.620	4.400	4.400	3.665	25,320,811
2023-12-12	4.380	4.660	4.380	4.620	3.848	46,263,754
2023-12-08	4.420	4.420	4.260	4.300	3.582	8,952,403
2023-12-07	4.400	4.420	4.340	4.380	3.648	4,998,643
2023-12-06	4.320	4.460	4.320	4.440	3.698	14,447,340
2023-12-04	4.240	4.320	4.240	4.260	3.548	7,399,150
2023-12-01	4.300	4.360	4.180	4.240	3.532	17,380,000
2023-11-30	4.460	4.460	4.260	4.280	3.565	29,278,529
2023-11-29	4.700	4.720	4.480	4.500	3.748	13,608,070
2023-11-28	4.700	4.720	4.680	4.700	3.915	5,587,557
2023-11-27	4.700	4.700	4.600	4.680	3.898	5,780,935
2023-11-24	4.680	4.820	4.680	4.700	3.915	14,024,460
2023-11-23	4.700	4.780	4.660	4.720	3.931	10,912,910
2023-11-22	4.740	4.740	4.660	4.700	3.915	8,357,770
2023-11-21	4.720	4.800	4.700	4.740	3.948	14,187,860
2023-11-20	4.800	4.820	4.660	4.680	3.898	13,576,180
2023-11-17	4.760	4.860	4.720	4.800	3.998	25,863,500
2023-11-16	4.660	4.740	4.620	4.660	3.881	11,086,500
2023-11-15	4.540	4.760	4.480	4.700	3.915	27,690,119
2023-11-14	4.460	4.560	4.380	4.480	3.731	15,963,630
2023-11-13	4.520	4.600	4.420	4.480	3.731	18,199,770
2023-11-10	4.660	4.740	4.560	4.580	3.815	14,810,100
2023-11-09	4.620	4.740	4.520	4.660	3.881	19,268,080
2023-11-08	4.780	4.840	4.600	4.680	3.898	30,269,490
2023-11-07	4.820	4.920	4.740	4.760	3.965	18,917,211
2023-11-06	4.760	4.920	4.760	4.860	4.048	24,833,320
2023-11-03	4.760	4.840	4.660	4.720	3.931	27,401,740
2023-11-02	4.480	4.820	4.460	4.740	3.948	41,429,199
2023-11-01	4.500	4.560	4.440	4.440	3.698	12,239,770
2023-10-31	4.520	4.600	4.440	4.520	3.765	25,963,789
2023-10-30	4.440	4.560	4.420	4.500	3.748	23,865,250

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.