Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.040	2.080	2.020	2.040	1.963	762,237
2026-04-17	2.040	2.060	2.020	2.060	1.983	411,400
2026-04-16	2.040	2.080	2.040	2.040	1.963	678,898
2026-04-10	2.060	2.080	2.040	2.040	1.963	538,926
2026-04-09	2.080	2.080	2.060	2.060	1.983	360,684
2026-04-08	2.080	2.080	2.040	2.080	2.002	660,728
2026-04-07	2.100	2.100	2.060	2.060	1.983	878,307
2026-04-03	2.120	2.140	2.060	2.060	1.983	1,568,039
2026-04-02	2.100	2.140	2.080	2.100	2.021	1,180,789
2026-04-01	2.140	2.140	2.060	2.080	2.002	2,110,871
2026-03-31	2.140	2.180	2.120	2.120	2.040	1,552,071
2026-03-30	2.140	2.160	2.120	2.120	2.040	988,926
2026-03-27	2.160	2.200	2.140	2.160	2.079	2,619,687
2026-03-26	2.120	2.240	2.120	2.160	2.079	11,956,080
2026-03-25	2.040	2.080	2.020	2.040	1.963	863,627
2026-03-24	2.040	2.060	2.020	2.020	1.944	422,983
2026-03-23	2.040	2.080	2.040	2.040	1.963	1,442,951
2026-03-20	2.020	2.100	2.020	2.040	1.963	1,829,087
2026-03-19	2.060	2.060	2.020	2.020	1.944	505,307
2026-03-18	2.080	2.080	2.060	2.060	1.983	773,109
2026-03-17	2.080	2.100	2.040	2.080	2.002	1,791,995
2026-03-16	2.080	2.080	2.040	2.060	1.983	170,927
2026-03-13	2.060	2.080	2.040	2.060	1.983	262,330
2026-03-12	2.060	2.080	2.040	2.060	1.983	486,026
2026-03-11	2.080	2.120	2.060	2.080	1.973	2,709,141
2026-03-10	2.100	2.100	2.060	2.080	1.973	395,283
2026-03-09	2.040	2.080	2.020	2.060	1.954	1,563,222
2026-03-06	2.100	2.120	2.080	2.080	1.973	578,224
2026-03-05	2.080	2.120	2.060	2.080	1.973	1,179,370
2026-03-04	2.220	2.240	2.020	2.080	1.973	2,623,653
2026-03-02	2.280	2.300	2.180	2.180	2.068	3,723,173
2026-02-27	2.260	2.260	2.180	2.200	2.087	1,426,712
2026-02-26	2.260	2.280	2.220	2.260	2.144	900,238
2026-02-25	2.280	2.280	2.220	2.240	2.125	1,815,779
2026-02-24	2.340	2.340	2.280	2.300	2.182	1,301,996
2026-02-23	2.320	2.360	2.280	2.300	2.182	1,509,894
2026-02-20	2.360	2.380	2.320	2.320	2.201	1,806,360
2026-02-19	2.300	2.380	2.300	2.360	2.239	3,404,391
2026-02-18	2.320	2.320	2.260	2.280	2.163	2,664,910
2026-02-17	2.320	2.340	2.280	2.300	2.182	1,342,017
2026-02-16	2.300	2.320	2.280	2.320	2.201	1,093,571
2026-02-13	2.300	2.320	2.280	2.300	2.182	871,577
2026-02-12	2.240	2.320	2.240	2.320	2.201	2,489,132
2026-02-11	2.220	2.260	2.220	2.220	2.106	1,108,364
2026-02-10	2.240	2.240	2.200	2.220	2.106	1,063,113
2026-02-09	2.220	2.260	2.200	2.220	2.106	2,162,389
2026-02-06	2.180	2.220	2.180	2.200	2.087	450,310
2026-02-05	2.220	2.220	2.180	2.200	2.087	436,250
2026-02-04	2.200	2.240	2.200	2.200	2.087	1,041,266
2026-02-03	2.240	2.240	2.200	2.200	2.087	291,384
2026-02-02	2.200	2.240	2.200	2.200	2.087	319,868
2026-01-30	2.200	2.220	2.200	2.200	2.087	204,607
2026-01-29	2.220	2.220	2.200	2.200	2.087	229,927
2026-01-28	2.200	2.220	2.200	2.200	2.087	174,538
2026-01-27	2.180	2.220	2.180	2.180	2.068	1,029,361
2026-01-26	2.200	2.220	2.180	2.180	2.068	269,838
2026-01-23	2.200	2.240	2.200	2.200	2.087	336,108
2026-01-22	2.240	2.240	2.200	2.200	2.087	701,547
2026-01-21	2.180	2.220	2.160	2.220	2.106	1,028,557
2026-01-20	2.140	2.200	2.140	2.160	2.049	881,441

← NewerPage 3 of 4 · 240 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.