Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.360	3.680	3.360	3.540	2.714	60,752,000
2022-05-06	3.300	3.360	3.240	3.360	2.576	1,823,800
2022-05-05	3.340	3.340	3.300	3.300	2.530	1,396,900
2022-05-03	3.360	3.400	3.300	3.300	2.530	2,640,600
2022-04-29	3.300	3.340	3.280	3.340	2.560	1,328,800
2022-04-28	3.300	3.340	3.260	3.280	2.514	2,014,100
2022-04-27	3.220	3.240	3.200	3.240	2.484	742,300
2022-04-26	3.280	3.300	3.220	3.220	2.468	1,440,200
2022-04-25	3.300	3.320	3.280	3.280	2.514	1,327,200
2022-04-22	3.260	3.400	3.260	3.300	2.530	7,789,100
2022-04-21	3.220	3.260	3.180	3.220	2.468	1,888,900
2022-04-20	3.240	3.240	3.180	3.220	2.468	660,400
2022-04-19	3.260	3.260	3.200	3.220	2.468	1,577,100
2022-04-18	3.180	3.220	3.100	3.220	2.468	1,876,900
2022-04-12	3.200	3.220	3.160	3.200	2.453	1,426,700
2022-04-11	3.260	3.280	3.200	3.200	2.453	3,444,700
2022-04-08	3.260	3.280	3.240	3.260	2.499	1,361,700
2022-04-07	3.340	3.360	3.240	3.260	2.499	3,890,100
2022-04-05	3.420	3.460	3.340	3.340	2.560	8,871,000
2022-04-04	3.280	3.500	3.240	3.400	2.606	17,905,900
2022-04-01	3.320	3.320	3.280	3.280	2.514	1,160,500
2022-03-31	3.300	3.340	3.300	3.300	2.530	1,691,900
2022-03-30	3.340	3.360	3.280	3.300	2.530	1,803,000
2022-03-29	3.360	3.380	3.320	3.320	2.545	1,157,500
2022-03-28	3.380	3.400	3.340	3.340	2.560	1,050,200
2022-03-25	3.380	3.380	3.340	3.360	2.576	650,800
2022-03-24	3.400	3.400	3.360	3.360	2.576	1,044,025
2022-03-23	3.360	3.400	3.360	3.380	2.591	1,369,201
2022-03-22	3.360	3.380	3.340	3.340	2.560	818,000
2022-03-21	3.360	3.400	3.340	3.340	2.560	368,600
2022-03-18	3.340	3.400	3.340	3.360	2.576	1,339,700
2022-03-17	3.400	3.420	3.320	3.340	2.560	2,438,900
2022-03-16	3.400	3.420	3.360	3.380	2.591	1,044,000
2022-03-15	3.360	3.440	3.340	3.380	2.591	2,576,300
2022-03-14	3.360	3.400	3.320	3.360	2.576	1,212,700
2022-03-11	3.320	3.400	3.320	3.340	2.560	1,451,700
2022-03-10	3.380	3.400	3.360	3.360	2.576	1,068,600
2022-03-09	3.420	3.440	3.340	3.420	2.545	2,790,100
2022-03-08	3.440	3.500	3.340	3.440	2.560	4,016,500
2022-03-07	3.500	3.500	3.400	3.440	2.560	3,139,000
2022-03-04	3.620	3.640	3.480	3.500	2.605	3,744,000
2022-03-03	3.560	3.700	3.540	3.640	2.709	4,580,400
2022-03-02	3.600	3.700	3.540	3.540	2.634	4,230,600
2022-03-01	3.620	3.620	3.540	3.580	2.664	1,380,200
2022-02-28	3.640	3.640	3.540	3.560	2.649	2,050,600
2022-02-25	3.560	3.680	3.560	3.620	2.694	1,338,700
2022-02-24	3.720	3.740	3.500	3.560	2.649	5,764,100
2022-02-23	3.740	3.800	3.720	3.720	2.768	1,986,800
2022-02-22	3.700	3.800	3.700	3.760	2.798	2,305,700
2022-02-21	3.840	3.860	3.660	3.800	2.828	3,793,800
2022-02-18	3.880	3.880	3.780	3.800	2.828	2,323,500
2022-02-17	3.860	3.940	3.860	3.860	2.872	3,666,100
2022-02-15	3.800	3.860	3.800	3.840	2.858	1,051,200
2022-02-14	3.900	3.980	3.780	3.800	2.828	4,196,400
2022-02-11	3.820	3.960	3.800	3.900	2.902	3,163,300
2022-02-10	3.820	3.900	3.780	3.840	2.858	3,241,300
2022-02-09	3.900	3.920	3.820	3.820	2.843	3,213,300
2022-02-08	3.980	4.060	3.900	3.900	2.902	7,996,100
2022-02-07	4.000	4.060	3.860	4.020	2.992	11,959,700
2022-02-04	4.040	4.080	3.920	3.960	2.947	15,429,400

← NewerPage 19 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.