Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.620	4.160	3.580	4.000	2.977	44,377,199
2022-02-02	3.640	3.640	3.560	3.620	2.694	1,545,300
2022-02-01	3.600	3.620	3.520	3.620	2.694	2,913,700
2022-01-31	3.420	3.620	3.420	3.540	2.634	3,317,800
2022-01-28	3.340	3.440	3.340	3.400	2.530	833,700
2022-01-27	3.360	3.380	3.280	3.340	2.486	1,953,800
2022-01-26	3.360	3.400	3.320	3.340	2.486	3,532,100
2022-01-25	3.520	3.540	3.300	3.360	2.500	7,253,500
2022-01-24	3.580	3.580	3.520	3.540	2.634	2,297,100
2022-01-21	3.580	3.680	3.500	3.540	2.634	4,762,800
2022-01-20	3.640	3.760	3.600	3.600	2.679	15,926,000
2022-01-19	3.660	3.680	3.600	3.620	2.694	6,211,500
2022-01-18	3.620	3.720	3.460	3.680	2.739	11,538,900
2022-01-17	3.460	3.640	3.440	3.640	2.709	20,261,900
2022-01-14	3.440	3.460	3.400	3.400	2.530	2,354,100
2022-01-13	3.360	3.460	3.340	3.440	2.560	5,635,900
2022-01-12	3.260	3.360	3.260	3.340	2.486	2,249,500
2022-01-11	3.280	3.280	3.260	3.260	2.426	530,500
2022-01-10	3.280	3.280	3.240	3.260	2.426	842,200
2022-01-07	3.260	3.280	3.240	3.260	2.426	570,700
2022-01-06	3.280	3.280	3.240	3.240	2.411	1,549,400
2022-01-05	3.260	3.300	3.240	3.280	2.441	1,220,800
2022-01-04	3.240	3.280	3.240	3.240	2.411	1,088,500
2021-12-30	3.260	3.260	3.240	3.240	2.411	277,300
2021-12-29	3.260	3.260	3.240	3.260	2.426	768,700
2021-12-28	3.240	3.260	3.240	3.240	2.411	242,900
2021-12-27	3.240	3.260	3.220	3.260	2.426	500,100
2021-12-24	3.240	3.260	3.220	3.260	2.426	675,900
2021-12-23	3.260	3.260	3.220	3.240	2.411	506,500
2021-12-22	3.240	3.260	3.220	3.260	2.426	973,100
2021-12-21	3.260	3.260	3.220	3.220	2.396	677,100
2021-12-20	3.260	3.280	3.240	3.240	2.411	1,033,300
2021-12-17	3.220	3.260	3.220	3.240	2.411	606,200
2021-12-16	3.240	3.260	3.220	3.220	2.396	472,700
2021-12-15	3.260	3.260	3.220	3.240	2.411	409,400
2021-12-14	3.240	3.260	3.220	3.240	2.411	432,800
2021-12-13	3.220	3.260	3.220	3.220	2.396	976,500
2021-12-09	3.260	3.260	3.220	3.260	2.426	168,100
2021-12-08	3.240	3.260	3.220	3.240	2.411	464,800
2021-12-07	3.240	3.280	3.240	3.240	2.411	430,600
2021-12-03	3.240	3.260	3.220	3.240	2.411	572,900
2021-12-02	3.280	3.360	3.220	3.240	2.411	7,698,400
2021-12-01	3.260	3.280	3.260	3.280	2.441	291,200
2021-11-30	3.200	3.360	3.200	3.280	2.441	4,936,200
2021-11-29	3.160	3.260	3.160	3.200	2.381	1,625,900
2021-11-26	3.300	3.300	3.220	3.220	2.396	2,027,600
2021-11-25	3.260	3.300	3.260	3.300	2.456	1,049,000
2021-11-24	3.300	3.320	3.280	3.300	2.456	668,400
2021-11-23	3.260	3.300	3.260	3.300	2.456	796,700
2021-11-22	3.280	3.300	3.240	3.240	2.411	1,253,000
2021-11-19	3.280	3.300	3.260	3.280	2.441	1,178,500
2021-11-18	3.300	3.300	3.240	3.280	2.441	679,100
2021-11-17	3.300	3.320	3.280	3.280	2.441	614,100
2021-11-16	3.240	3.300	3.240	3.280	2.441	800,400
2021-11-15	3.260	3.280	3.220	3.240	2.411	1,447,000
2021-11-12	3.300	3.300	3.240	3.260	2.426	1,514,300
2021-11-11	3.280	3.300	3.280	3.280	2.441	876,600
2021-11-10	3.300	3.320	3.280	3.280	2.441	288,900
2021-11-09	3.320	3.320	3.280	3.280	2.441	224,000
2021-11-08	3.320	3.340	3.300	3.300	2.456	818,200

← NewerPage 20 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.