Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.580	3.600	3.540	3.560	2.729	744,454
2022-08-05	3.620	3.640	3.540	3.560	2.729	1,313,812
2022-08-04	3.660	3.660	3.580	3.640	2.790	2,668,906
2022-08-03	3.540	3.660	3.540	3.640	2.790	3,161,344
2022-08-02	3.560	3.580	3.500	3.540	2.714	1,946,207
2022-08-01	3.540	3.580	3.500	3.540	2.714	1,870,553
2022-07-27	3.420	3.520	3.420	3.480	2.668	1,117,849
2022-07-26	3.400	3.460	3.400	3.420	2.622	387,463
2022-07-25	3.400	3.500	3.400	3.420	2.622	397,703
2022-07-22	3.460	3.500	3.420	3.420	2.622	1,190,369
2022-07-21	3.380	3.460	3.360	3.460	2.652	1,626,111
2022-07-20	3.420	3.420	3.360	3.360	2.576	1,566,992
2022-07-19	3.400	3.420	3.360	3.400	2.606	1,127,301
2022-07-18	3.400	3.460	3.380	3.380	2.591	1,893,378
2022-07-15	3.400	3.440	3.360	3.400	2.606	1,457,102
2022-07-14	3.360	3.440	3.360	3.380	2.591	1,814,047
2022-07-12	3.420	3.460	3.360	3.380	2.591	74,832,305
2022-07-11	3.440	3.500	3.420	3.460	2.652	639,301
2022-07-08	3.520	3.560	3.440	3.460	2.652	1,555,613
2022-07-07	3.480	3.560	3.480	3.520	2.698	926,854
2022-07-06	3.340	3.500	3.340	3.460	2.652	3,263,020
2022-07-05	3.580	3.600	3.400	3.400	2.606	6,910,711
2022-07-04	3.620	3.640	3.540	3.560	2.729	3,532,503
2022-07-01	3.640	3.640	3.560	3.600	2.760	6,492,333
2022-06-30	3.760	3.760	3.600	3.640	2.790	14,088,010
2022-06-29	3.640	4.060	3.600	3.760	2.882	88,109,047
2022-06-28	3.560	3.640	3.560	3.620	2.775	49,085,020
2022-06-27	3.720	3.720	3.540	3.560	2.729	5,867,130
2022-06-24	3.640	3.720	3.580	3.700	2.836	5,455,016
2022-06-23	3.720	3.720	3.620	3.660	2.806	4,779,646
2022-06-22	3.760	3.820	3.680	3.740	2.867	7,173,641
2022-06-21	3.640	3.800	3.620	3.800	2.913	13,261,110
2022-06-20	3.560	3.600	3.500	3.580	2.744	2,748,223
2022-06-17	3.540	3.580	3.480	3.560	2.729	3,353,998
2022-06-16	3.720	3.720	3.560	3.580	2.744	4,044,825
2022-06-15	3.700	3.720	3.600	3.660	2.806	5,357,789
2022-06-14	3.500	3.760	3.500	3.680	2.821	11,513,400
2022-06-13	3.740	3.740	3.520	3.520	2.698	8,938,097
2022-06-10	3.760	3.820	3.720	3.800	2.913	5,285,982
2022-06-09	3.740	3.980	3.740	3.820	2.928	30,316,939
2022-06-08	3.920	3.940	3.720	3.720	2.852	29,884,801
2022-06-07	3.600	3.880	3.580	3.840	2.944	49,023,320
2022-06-06	3.580	3.640	3.540	3.600	2.760	7,951,108
2022-06-02	3.580	3.640	3.500	3.560	2.729	16,548,859
2022-06-01	3.480	3.580	3.460	3.580	2.744	10,035,940
2022-05-31	3.400	3.520	3.400	3.480	2.668	9,722,399
2022-05-30	3.360	3.400	3.320	3.400	2.606	2,974,975
2022-05-27	3.380	3.380	3.320	3.320	2.545	2,804,086
2022-05-26	3.280	3.360	3.280	3.360	2.576	3,153,709
2022-05-25	3.260	3.300	3.240	3.260	2.499	2,085,950
2022-05-24	3.240	3.280	3.220	3.240	2.484	2,101,417
2022-05-23	3.240	3.260	3.200	3.240	2.484	2,515,711
2022-05-20	3.280	3.320	3.240	3.240	2.484	2,193,600
2022-05-19	3.220	3.300	3.200	3.260	2.499	3,456,100
2022-05-18	3.320	3.340	3.240	3.300	2.530	4,457,300
2022-05-17	3.280	3.360	3.260	3.320	2.545	3,476,900
2022-05-13	3.320	3.340	3.240	3.280	2.514	6,903,300
2022-05-12	3.500	3.540	3.200	3.240	2.484	19,650,500
2022-05-11	3.500	3.560	3.460	3.540	2.714	15,897,100
2022-05-10	3.560	3.620	3.420	3.480	2.668	30,116,199

← NewerPage 18 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.