Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.050	5.100	4.980	5.000	3.958	6,158,005
2022-11-03	4.880	5.100	4.880	5.050	3.997	18,035,811
2022-11-02	4.740	4.940	4.740	4.860	3.847	11,993,940
2022-11-01	4.620	4.740	4.540	4.720	3.736	9,214,278
2022-10-31	4.700	4.820	4.520	4.600	3.641	14,430,800
2022-10-28	4.780	4.920	4.700	4.700	3.720	15,011,800
2022-10-27	4.800	4.860	4.740	4.820	3.815	6,957,618
2022-10-26	4.880	4.960	4.840	4.840	3.831	3,223,106
2022-10-25	5.000	5.050	4.880	4.900	3.879	5,506,870
2022-10-21	5.000	5.100	5.000	5.000	3.958	3,099,612
2022-10-20	4.900	5.100	4.900	5.000	3.958	10,304,540
2022-10-19	4.940	5.000	4.840	4.900	3.879	10,465,120
2022-10-18	4.780	4.960	4.780	4.940	3.910	8,915,698
2022-10-17	4.760	4.860	4.660	4.760	3.768	7,750,115
2022-10-12	4.840	4.940	4.680	4.760	3.768	15,048,170
2022-10-11	4.920	5.050	4.780	4.800	3.800	17,475,250
2022-10-10	4.960	5.100	4.920	4.960	3.926	13,729,200
2022-10-07	5.100	5.100	4.880	5.000	3.958	59,259,359
2022-10-06	5.000	5.150	4.960	5.000	3.958	25,269,600
2022-10-05	4.880	5.050	4.800	4.900	3.879	48,857,801
2022-10-04	4.520	4.980	4.520	4.940	3.910	56,819,391
2022-10-03	4.540	4.560	4.340	4.340	3.435	9,734,321
2022-09-30	4.360	4.520	4.360	4.520	3.578	8,350,950
2022-09-29	4.620	4.740	4.380	4.380	3.467	24,655,820
2022-09-28	4.620	4.680	4.500	4.560	3.610	15,903,350
2022-09-27	4.660	4.760	4.600	4.680	3.705	21,225,580
2022-09-26	4.720	4.800	4.540	4.560	3.610	15,413,460
2022-09-23	4.800	4.860	4.620	4.700	3.720	24,395,000
2022-09-22	4.640	4.900	4.620	4.780	3.784	49,380,672
2022-09-21	4.500	4.700	4.500	4.640	3.673	46,910,219
2022-09-20	4.280	4.900	4.280	4.520	3.578	143,889,594
2022-09-19	4.340	4.400	4.200	4.220	3.340	25,502,279
2022-09-16	4.120	4.460	4.100	4.320	3.420	50,228,246
2022-09-15	4.000	4.240	3.980	4.140	3.277	62,601,020
2022-09-14	3.760	4.000	3.760	3.940	3.119	36,756,449
2022-09-13	3.820	3.820	3.720	3.760	2.976	5,439,732
2022-09-12	3.820	3.900	3.780	3.800	3.008	10,102,500
2022-09-09	3.680	3.780	3.680	3.780	2.992	3,647,918
2022-09-08	3.640	3.720	3.640	3.680	2.913	5,986,521
2022-09-07	3.780	3.800	3.720	3.800	2.913	7,816,508
2022-09-06	3.800	3.820	3.740	3.780	2.898	3,344,612
2022-09-05	3.760	3.800	3.740	3.800	2.913	3,071,354
2022-09-02	3.720	3.760	3.680	3.740	2.867	3,059,850
2022-09-01	3.740	3.760	3.680	3.700	2.836	4,083,351
2022-08-31	3.760	3.800	3.720	3.740	2.867	4,091,312
2022-08-30	3.800	3.820	3.780	3.780	2.898	3,259,695
2022-08-29	3.680	3.800	3.680	3.780	2.898	3,704,944
2022-08-26	3.800	3.820	3.720	3.760	2.882	9,802,414
2022-08-25	3.720	3.820	3.720	3.760	2.882	11,256,390
2022-08-24	3.720	3.800	3.700	3.700	2.836	9,644,473
2022-08-23	3.700	3.740	3.680	3.700	2.836	2,360,703
2022-08-22	3.680	3.740	3.680	3.700	2.836	1,906,016
2022-08-19	3.700	3.740	3.660	3.660	2.806	2,846,405
2022-08-18	3.680	3.720	3.660	3.700	2.836	1,871,152
2022-08-17	3.680	3.780	3.660	3.660	2.806	8,815,526
2022-08-16	3.720	3.760	3.640	3.680	2.821	14,666,050
2022-08-15	3.700	3.740	3.640	3.680	2.821	5,795,752
2022-08-11	3.680	3.680	3.560	3.620	2.775	7,174,421
2022-08-10	3.580	3.740	3.560	3.700	2.836	18,750,109
2022-08-09	3.600	3.660	3.560	3.560	2.729	2,323,101

← NewerPage 17 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.