Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.300	2.340	2.300	2.300	2.214	898,782
2026-07-16	2.280	2.340	2.280	2.320	2.233	2,355,868
2026-07-15	2.320	2.360	2.280	2.280	2.194	2,275,816
2026-07-14	2.240	2.420	2.240	2.340	2.252	4,436,309
2026-07-13	2.240	2.240	2.220	2.220	2.137	355,002
2026-07-10	2.220	2.260	2.220	2.240	2.156	920,087
2026-07-09	2.160	2.220	2.140	2.220	2.137	1,284,755
2026-07-08	2.220	2.240	2.140	2.180	2.098	2,073,315
2026-07-07	2.240	2.280	2.220	2.220	2.137	614,922
2026-07-06	2.240	2.260	2.220	2.220	2.137	496,408
2026-07-03	2.200	2.260	2.200	2.240	2.156	1,334,768
2026-07-02	2.220	2.240	2.200	2.200	2.117	1,684,837
2026-07-01	2.160	2.240	2.160	2.240	2.156	3,106,391
2026-06-30	2.140	2.160	2.120	2.140	2.060	796,686
2026-06-29	2.080	2.140	2.080	2.140	2.060	802,414
2026-06-26	2.060	2.100	2.060	2.100	2.021	379,859
2026-06-25	2.120	2.120	2.080	2.100	2.021	931,061
2026-06-24	2.100	2.120	2.080	2.120	2.040	809,250
2026-06-23	2.100	2.120	2.080	2.100	2.021	382,220
2026-06-22	2.080	2.120	2.060	2.100	2.021	1,192,255
2026-06-19	2.080	2.100	2.060	2.080	2.002	1,181,187
2026-06-18	2.080	2.100	2.060	2.080	2.002	489,812
2026-06-17	2.080	2.080	2.060	2.080	2.002	337,400
2026-06-16	2.060	2.080	2.060	2.080	2.002	401,416
2026-06-15	2.060	2.100	2.060	2.060	1.983	1,080,011
2026-06-12	2.060	2.080	2.060	2.060	1.983	179,200
2026-06-11	2.060	2.080	2.040	2.040	1.963	589,221
2026-06-10	2.060	2.080	2.060	2.060	1.983	214,830
2026-06-09	2.100	2.100	2.060	2.060	1.983	152,910
2026-06-08	2.060	2.100	2.060	2.060	1.983	630,359
2026-06-05	2.080	2.100	2.060	2.080	2.002	276,741
2026-06-04	2.120	2.120	2.080	2.080	2.002	917,500
2026-06-02	2.080	2.120	2.080	2.100	2.021	732,974
2026-05-29	2.080	2.100	2.060	2.080	2.002	392,020
2026-05-28	2.040	2.120	2.040	2.080	2.002	1,817,443
2026-05-27	2.060	2.060	2.040	2.040	1.963	786,693
2026-05-26	2.040	2.060	2.040	2.040	1.963	984,088
2026-05-25	2.040	2.060	2.020	2.040	1.963	922,534
2026-05-22	2.060	2.060	2.020	2.040	1.963	880,137
2026-05-21	2.040	2.060	2.040	2.040	1.963	433,207
2026-05-20	2.040	2.060	2.040	2.040	1.963	518,311
2026-05-19	2.060	2.060	2.040	2.040	1.963	288,403
2026-05-18	2.060	2.060	2.020	2.060	1.983	394,189
2026-05-15	2.060	2.080	2.040	2.040	1.963	437,634
2026-05-14	2.040	2.060	2.020	2.040	1.963	85,545
2026-05-13	2.040	2.060	2.020	2.040	1.963	408,814
2026-05-12	2.040	2.060	2.040	2.040	1.963	660,256
2026-05-11	2.040	2.060	2.020	2.040	1.963	424,647
2026-05-08	2.060	2.060	2.040	2.040	1.963	128,278
2026-05-07	2.040	2.060	2.040	2.060	1.983	972,827
2026-05-06	2.020	2.060	2.020	2.040	1.963	285,626
2026-05-05	2.040	2.040	2.020	2.020	1.944	196,380
2026-04-30	2.040	2.060	2.020	2.020	1.944	783,227
2026-04-29	2.040	2.060	2.040	2.060	1.983	331,759
2026-04-28	2.060	2.060	2.040	2.060	1.983	338,208
2026-04-27	2.040	2.060	2.040	2.060	1.983	715,355
2026-04-24	2.040	2.060	2.020	2.060	1.983	1,003,880
2026-04-23	2.060	2.060	2.040	2.040	1.963	450,578
2026-04-22	2.060	2.080	2.040	2.040	1.963	914,803
2026-04-21	2.040	2.060	2.040	2.040	1.963	487,480

← NewerPage 2 of 21 · 1,214 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.