Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.860	3.920	3.820	3.860	3.055	9,111,609
2023-01-31	3.800	3.820	3.760	3.800	3.008	5,844,801
2023-01-30	3.840	3.840	3.760	3.800	3.008	3,673,332
2023-01-27	3.800	3.840	3.780	3.820	3.024	6,006,810
2023-01-26	3.860	3.860	3.780	3.800	3.008	3,751,781
2023-01-25	3.900	3.920	3.800	3.840	3.040	12,418,720
2023-01-24	4.000	4.020	3.900	3.900	3.087	10,331,520
2023-01-23	4.000	4.040	3.980	3.980	3.150	3,461,123
2023-01-20	3.980	4.080	3.980	3.980	3.150	6,489,044
2023-01-19	4.020	4.040	3.980	3.980	3.150	4,342,315
2023-01-18	4.060	4.080	4.020	4.020	3.182	5,707,381
2023-01-17	4.060	4.100	4.000	4.060	3.214	4,898,994
2023-01-16	4.140	4.160	4.040	4.040	3.198	8,155,358
2023-01-13	4.040	4.180	4.020	4.140	3.277	22,618,189
2023-01-12	4.100	4.120	4.020	4.020	3.182	8,565,739
2023-01-11	3.960	4.080	3.960	4.060	3.214	13,910,590
2023-01-10	4.060	4.080	3.940	3.940	3.119	11,306,350
2023-01-09	3.860	4.020	3.860	4.020	3.182	12,266,840
2023-01-06	3.900	3.960	3.840	3.860	3.055	11,644,280
2023-01-05	3.820	3.940	3.800	3.900	3.087	14,343,690
2023-01-04	4.000	4.020	3.760	3.840	3.040	34,916,754
2023-01-03	4.060	4.080	3.980	4.000	3.166	17,956,320
2022-12-30	4.340	4.360	4.020	4.020	3.182	44,640,609
2022-12-29	4.180	4.340	4.140	4.260	3.372	20,813,551
2022-12-28	4.180	4.240	4.120	4.160	3.293	12,080,760
2022-12-27	4.100	4.260	4.100	4.160	3.293	12,139,720
2022-12-26	4.040	4.160	4.040	4.100	3.245	6,356,881
2022-12-23	4.000	4.060	3.980	4.000	3.166	6,304,449
2022-12-22	4.140	4.160	3.980	3.980	3.150	15,921,470
2022-12-21	4.160	4.220	4.100	4.100	3.245	5,099,714
2022-12-20	4.240	4.280	4.100	4.120	3.261	7,729,264
2022-12-19	4.160	4.300	4.160	4.260	3.372	7,536,569
2022-12-16	4.180	4.260	4.160	4.160	3.293	4,189,808
2022-12-15	4.200	4.220	4.120	4.220	3.340	7,369,900
2022-12-14	4.300	4.360	4.200	4.220	3.340	10,930,520
2022-12-13	4.120	4.280	4.080	4.260	3.372	9,968,509
2022-12-09	4.160	4.220	4.100	4.100	3.245	7,917,541
2022-12-08	4.200	4.200	4.120	4.180	3.309	5,156,601
2022-12-07	4.220	4.280	4.180	4.200	3.325	3,112,164
2022-12-06	4.420	4.420	4.220	4.220	3.340	10,002,170
2022-12-02	4.420	4.460	4.380	4.400	3.483	3,801,519
2022-12-01	4.440	4.460	4.400	4.440	3.515	8,546,565
2022-11-30	4.440	4.460	4.360	4.380	3.467	5,046,994
2022-11-29	4.420	4.540	4.400	4.440	3.515	15,879,900
2022-11-28	4.380	4.460	4.360	4.380	3.467	7,545,016
2022-11-25	4.480	4.500	4.360	4.400	3.483	8,648,505
2022-11-24	4.440	4.540	4.360	4.480	3.546	12,109,600
2022-11-23	4.280	4.440	4.260	4.440	3.515	17,244,859
2022-11-22	4.180	4.300	4.180	4.260	3.372	9,285,298
2022-11-21	4.180	4.220	4.160	4.180	3.309	6,341,995
2022-11-18	4.300	4.320	4.180	4.180	3.309	8,864,345
2022-11-17	4.240	4.360	4.160	4.300	3.404	17,925,891
2022-11-16	4.200	4.240	4.160	4.220	3.340	10,690,130
2022-11-15	4.300	4.380	4.160	4.160	3.293	21,181,939
2022-11-14	4.320	4.340	4.220	4.280	3.388	7,239,179
2022-11-11	4.340	4.380	4.180	4.300	3.404	23,276,449
2022-11-10	4.540	4.700	4.320	4.340	3.435	23,971,490
2022-11-09	4.760	4.940	4.540	4.560	3.610	25,831,910
2022-11-08	4.960	4.960	4.800	4.800	3.800	9,546,842
2022-11-07	5.000	5.050	4.940	4.940	3.910	4,298,185

← NewerPage 16 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.