Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.620	3.720	3.620	3.660	2.957	2,301,214
2023-07-31	3.620	3.640	3.580	3.620	2.924	1,076,083
2023-07-27	3.680	3.680	3.620	3.640	2.940	1,557,506
2023-07-26	3.660	3.680	3.620	3.680	2.973	1,666,682
2023-07-25	3.660	3.700	3.620	3.640	2.940	1,848,220
2023-07-24	3.540	3.720	3.540	3.660	2.957	4,629,732
2023-07-21	3.520	3.540	3.480	3.520	2.843	1,093,924
2023-07-20	3.520	3.560	3.500	3.520	2.843	1,589,743
2023-07-19	3.500	3.540	3.500	3.520	2.843	931,231
2023-07-18	3.500	3.540	3.460	3.500	2.827	2,056,598
2023-07-17	3.460	3.520	3.440	3.500	2.827	1,268,554
2023-07-14	3.380	3.480	3.360	3.460	2.795	1,761,220
2023-07-13	3.360	3.380	3.320	3.340	2.698	415,807
2023-07-12	3.420	3.460	3.320	3.340	2.698	2,081,763
2023-07-11	3.440	3.460	3.380	3.400	2.747	1,198,221
2023-07-10	3.360	3.460	3.360	3.440	2.779	1,622,103
2023-07-07	3.400	3.400	3.340	3.360	2.714	1,499,006
2023-07-06	3.420	3.420	3.360	3.400	2.747	935,314
2023-07-05	3.460	3.460	3.400	3.420	2.763	574,028
2023-07-04	3.440	3.500	3.400	3.440	2.779	4,055,102
2023-07-03	3.440	3.440	3.380	3.420	2.763	707,642
2023-06-30	3.380	3.420	3.380	3.400	2.747	1,791,314
2023-06-29	3.320	3.380	3.260	3.360	2.714	1,481,500
2023-06-28	3.360	3.380	3.280	3.300	2.666	2,269,602
2023-06-27	3.320	3.440	3.300	3.360	2.714	2,290,023
2023-06-26	3.360	3.380	3.240	3.300	2.666	4,939,127
2023-06-23	3.480	3.480	3.280	3.340	2.698	5,373,276
2023-06-22	3.520	3.520	3.440	3.480	2.811	1,511,719
2023-06-21	3.580	3.600	3.500	3.520	2.843	1,264,316
2023-06-20	3.640	3.680	3.560	3.580	2.892	1,983,689
2023-06-19	3.640	3.660	3.600	3.660	2.957	1,614,203
2023-06-16	3.680	3.700	3.620	3.660	2.957	1,299,231
2023-06-15	3.720	3.740	3.660	3.680	2.973	2,803,002
2023-06-14	3.740	3.760	3.700	3.700	2.989	1,514,838
2023-06-13	3.700	3.740	3.680	3.700	2.989	2,088,456
2023-06-12	3.720	3.800	3.700	3.700	2.989	2,504,965
2023-06-09	3.800	3.800	3.720	3.740	3.021	2,589,425
2023-06-08	3.800	3.800	3.720	3.800	3.070	4,015,264
2023-06-07	3.820	3.820	3.760	3.820	3.086	4,927,052
2023-06-06	3.700	3.860	3.660	3.840	3.102	5,371,854
2023-06-02	3.680	3.720	3.640	3.660	2.957	2,821,003
2023-06-01	3.760	3.780	3.680	3.680	2.973	3,606,218
2023-05-31	3.480	3.800	3.460	3.800	3.070	7,376,712
2023-05-30	3.560	3.560	3.440	3.500	2.827	1,430,857
2023-05-29	3.440	3.560	3.400	3.520	2.843	1,885,662
2023-05-26	3.420	3.420	3.360	3.400	2.747	666,400
2023-05-25	3.440	3.440	3.360	3.380	2.730	1,181,888
2023-05-24	3.440	3.440	3.380	3.420	2.763	1,286,911
2023-05-23	3.340	3.420	3.320	3.420	2.763	1,123,335
2023-05-22	3.300	3.320	3.200	3.320	2.682	3,808,063
2023-05-19	3.400	3.420	3.260	3.300	2.666	3,550,432
2023-05-18	3.440	3.500	3.360	3.360	2.714	2,954,159
2023-05-17	3.520	3.560	3.380	3.440	2.779	1,679,372
2023-05-16	3.500	3.540	3.460	3.500	2.827	821,455
2023-05-15	3.500	3.540	3.440	3.480	2.811	1,526,442
2023-05-12	3.600	3.640	3.500	3.560	2.876	1,388,184
2023-05-11	3.620	3.680	3.600	3.600	2.908	974,875
2023-05-10	3.480	3.640	3.460	3.600	2.908	2,564,708
2023-05-09	3.300	3.520	3.300	3.480	2.811	4,348,786
2023-05-08	3.260	3.340	3.220	3.300	2.666	858,500

← NewerPage 14 of 21 · 1,216 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.