Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.300	3.320	3.140	3.280	2.650	2,250,190
2023-05-02	3.380	3.380	3.300	3.300	2.666	704,744
2023-04-28	3.360	3.380	3.320	3.380	2.730	939,363
2023-04-27	3.360	3.360	3.300	3.360	2.714	1,113,083
2023-04-26	3.360	3.380	3.260	3.360	2.714	1,424,019
2023-04-25	3.480	3.500	3.320	3.340	2.698	2,205,803
2023-04-24	3.500	3.540	3.480	3.480	2.811	734,952
2023-04-21	3.560	3.560	3.480	3.520	2.843	1,380,613
2023-04-20	3.600	3.620	3.520	3.560	2.876	939,196
2023-04-19	3.580	3.620	3.580	3.580	2.892	1,128,672
2023-04-18	3.600	3.620	3.580	3.580	2.892	928,088
2023-04-17	3.640	3.680	3.600	3.600	2.908	1,731,880
2023-04-12	3.620	3.660	3.620	3.620	2.924	1,072,341
2023-04-11	3.620	3.660	3.620	3.620	2.924	465,952
2023-04-10	3.620	3.660	3.600	3.640	2.940	1,331,852
2023-04-07	3.620	3.640	3.600	3.640	2.940	1,140,912
2023-04-05	3.640	3.660	3.580	3.640	2.940	3,010,844
2023-04-04	3.660	3.700	3.620	3.620	2.924	2,806,996
2023-04-03	3.760	3.760	3.640	3.660	2.957	5,745,239
2023-03-31	3.740	3.740	3.700	3.700	2.989	564,642
2023-03-30	3.740	3.740	3.700	3.700	2.989	1,513,700
2023-03-29	3.760	3.760	3.700	3.740	3.021	2,780,113
2023-03-28	3.700	3.760	3.680	3.760	3.037	3,065,155
2023-03-27	3.740	3.740	3.660	3.660	2.957	1,370,314
2023-03-24	3.740	3.760	3.700	3.700	2.989	1,033,710
2023-03-23	3.700	3.740	3.680	3.720	3.005	1,773,030
2023-03-22	3.720	3.760	3.680	3.700	2.989	2,528,205
2023-03-21	3.640	3.740	3.620	3.700	2.989	2,731,233
2023-03-20	3.680	3.680	3.600	3.620	2.924	1,327,821
2023-03-17	3.620	3.660	3.600	3.620	2.924	2,685,727
2023-03-16	3.680	3.680	3.580	3.620	2.924	3,159,311
2023-03-15	3.540	3.740	3.540	3.700	2.989	4,073,389
2023-03-14	3.660	3.660	3.480	3.540	2.860	5,704,917
2023-03-13	3.760	3.760	3.640	3.640	2.940	5,672,123
2023-03-10	3.800	3.820	3.760	3.760	3.037	2,708,673
2023-03-09	3.820	3.860	3.780	3.780	3.054	7,473,860
2023-03-08	3.940	4.000	3.920	3.980	3.150	13,570,910
2023-03-07	3.840	3.960	3.840	3.920	3.103	7,980,863
2023-03-03	3.880	3.880	3.820	3.820	3.024	4,099,554
2023-03-02	3.820	3.900	3.820	3.860	3.055	7,047,871
2023-03-01	3.840	3.860	3.800	3.820	3.024	4,476,506
2023-02-28	3.840	3.880	3.820	3.840	3.040	3,606,720
2023-02-27	3.800	3.880	3.760	3.820	3.024	7,229,215
2023-02-24	3.820	3.860	3.800	3.800	3.008	5,276,550
2023-02-23	3.820	3.840	3.720	3.760	2.976	7,114,864
2023-02-22	3.840	3.880	3.820	3.840	3.040	3,346,129
2023-02-21	3.840	3.860	3.800	3.860	3.055	2,759,326
2023-02-20	3.780	3.860	3.780	3.840	3.040	3,979,329
2023-02-17	3.780	3.800	3.700	3.760	2.976	4,604,602
2023-02-16	3.840	3.880	3.760	3.780	2.992	5,155,587
2023-02-15	3.800	3.960	3.780	3.800	3.008	31,896,330
2023-02-14	3.780	3.800	3.700	3.720	2.945	2,909,838
2023-02-13	3.800	3.820	3.760	3.760	2.976	3,888,664
2023-02-10	3.720	3.800	3.720	3.740	2.960	3,315,477
2023-02-09	3.760	3.760	3.680	3.720	2.945	7,036,651
2023-02-08	3.800	3.820	3.740	3.780	2.992	7,208,764
2023-02-07	3.780	3.820	3.780	3.800	3.008	3,411,133
2023-02-06	3.800	3.800	3.740	3.780	2.992	5,029,638
2023-02-03	3.820	3.840	3.780	3.800	3.008	4,040,868
2023-02-02	3.860	3.900	3.800	3.820	3.024	5,743,150

← NewerPage 15 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.