Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.260	4.480	4.240	4.480	3.731	32,993,539
2023-10-26	4.320	4.320	4.180	4.200	3.498	13,700,850
2023-10-25	4.320	4.460	4.300	4.320	3.598	28,562,490
2023-10-24	4.140	4.300	4.040	4.300	3.582	15,872,190
2023-10-20	4.360	4.360	4.140	4.140	3.448	30,203,551
2023-10-19	4.360	4.420	4.320	4.360	3.632	15,883,310
2023-10-18	4.300	4.420	4.280	4.400	3.665	33,249,949
2023-10-17	4.280	4.300	4.220	4.260	3.548	13,713,320
2023-10-16	4.240	4.380	4.180	4.300	3.582	56,746,352
2023-10-12	4.000	4.420	3.980	4.200	3.498	56,216,039
2023-10-11	3.880	3.940	3.840	3.940	3.282	3,935,895
2023-10-10	3.960	3.980	3.820	3.860	3.215	7,168,909
2023-10-09	3.980	4.000	3.840	3.920	3.265	10,599,250
2023-10-06	4.040	4.120	3.980	4.020	3.348	12,606,450
2023-10-05	4.060	4.080	4.020	4.020	3.348	7,493,802
2023-10-04	3.920	4.100	3.920	4.080	3.398	24,765,330
2023-10-03	3.940	4.020	3.900	3.960	3.298	12,396,860
2023-10-02	4.060	4.060	3.920	3.940	3.282	20,983,369
2023-09-29	3.820	4.000	3.800	3.980	3.315	19,553,490
2023-09-28	3.780	3.880	3.780	3.780	3.148	4,369,087
2023-09-27	3.760	3.800	3.740	3.760	3.132	2,334,534
2023-09-26	3.780	3.840	3.740	3.740	3.115	3,640,614
2023-09-25	3.860	3.860	3.800	3.800	3.165	2,478,825
2023-09-22	3.840	3.860	3.800	3.860	3.215	2,044,046
2023-09-21	3.720	3.860	3.720	3.860	3.215	2,618,950
2023-09-20	3.760	3.800	3.720	3.740	3.115	2,825,282
2023-09-19	3.840	3.860	3.780	3.780	3.148	1,781,765
2023-09-18	3.860	3.880	3.820	3.840	3.198	3,202,024
2023-09-15	3.860	3.920	3.840	3.840	3.198	3,927,069
2023-09-14	3.800	3.880	3.780	3.860	3.215	4,630,070
2023-09-13	3.740	3.820	3.720	3.820	3.182	5,949,130
2023-09-12	3.780	3.820	3.720	3.720	3.098	7,651,081
2023-09-11	3.780	3.820	3.760	3.760	3.132	13,072,740
2023-09-08	3.980	4.040	3.960	3.980	3.215	13,254,130
2023-09-07	4.020	4.040	3.920	3.960	3.199	11,374,350
2023-09-06	4.020	4.060	3.980	4.000	3.231	9,627,492
2023-09-05	3.980	4.040	3.980	4.000	3.231	5,502,512
2023-09-04	3.980	4.060	3.960	3.980	3.215	12,445,480
2023-09-01	4.000	4.020	3.940	3.960	3.199	6,725,462
2023-08-31	3.960	3.980	3.900	3.980	3.215	11,649,670
2023-08-30	4.080	4.100	3.920	3.940	3.183	18,079,779
2023-08-29	3.980	4.080	3.960	4.040	3.264	12,122,030
2023-08-28	3.960	3.980	3.920	3.960	3.199	3,893,526
2023-08-25	4.000	4.000	3.940	3.960	3.199	5,675,362
2023-08-24	3.860	4.040	3.860	3.960	3.199	10,424,010
2023-08-23	3.880	3.880	3.820	3.840	3.102	3,639,473
2023-08-22	3.900	3.900	3.840	3.860	3.118	2,580,807
2023-08-21	3.840	3.920	3.820	3.880	3.134	3,706,167
2023-08-18	3.900	3.900	3.760	3.800	3.070	7,233,877
2023-08-17	3.900	3.940	3.820	3.900	3.150	8,855,234
2023-08-16	3.680	3.900	3.660	3.900	3.150	13,106,000
2023-08-15	3.820	3.820	3.620	3.660	2.957	14,260,580
2023-08-11	3.600	3.680	3.560	3.660	2.957	2,313,700
2023-08-10	3.560	3.600	3.540	3.600	2.908	1,906,231
2023-08-09	3.600	3.600	3.540	3.560	2.876	737,107
2023-08-08	3.540	3.600	3.540	3.600	2.908	516,900
2023-08-07	3.640	3.640	3.520	3.540	2.860	4,042,531
2023-08-04	3.660	3.660	3.580	3.620	2.924	1,077,177
2023-08-03	3.700	3.720	3.620	3.620	2.924	2,780,102
2023-08-02	3.620	3.720	3.620	3.660	2.957	2,301,214

← NewerPage 13 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.