Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.140	2.200	2.140	2.160	2.049	881,441
2026-01-19	2.140	2.140	2.120	2.140	2.030	317,001
2026-01-16	2.120	2.160	2.120	2.140	2.030	511,117
2026-01-15	2.100	2.140	2.100	2.120	2.011	163,096
2026-01-14	2.100	2.140	2.100	2.100	1.992	284,509
2026-01-13	2.140	2.140	2.100	2.100	1.992	580,930
2026-01-12	2.120	2.160	2.120	2.120	2.011	523,217
2026-01-09	2.120	2.140	2.100	2.100	1.992	476,277
2026-01-08	2.160	2.160	2.100	2.120	2.011	550,301
2026-01-07	2.120	2.140	2.120	2.140	2.030	476,770
2026-01-06	2.120	2.160	2.100	2.100	1.992	645,475
2026-01-05	2.100	2.120	2.080	2.120	2.011	269,589
2025-12-30	2.100	2.100	2.080	2.080	1.973	197,761
2025-12-29	2.080	2.120	2.080	2.080	1.973	90,057
2025-12-26	2.100	2.100	2.080	2.080	1.973	190,903
2025-12-25	2.080	2.120	2.060	2.100	1.992	563,249
2025-12-24	2.060	2.100	2.060	2.080	1.973	289,584
2025-12-23	2.040	2.080	2.040	2.060	1.954	476,701
2025-12-22	2.060	2.080	2.040	2.060	1.954	790,169
2025-12-19	2.040	2.080	2.020	2.060	1.954	438,649
2025-12-18	2.040	2.060	2.020	2.020	1.916	533,874
2025-12-17	2.060	2.060	2.040	2.040	1.935	214,103
2025-12-16	2.100	2.100	2.020	2.060	1.954	605,499
2025-12-15	2.060	2.100	2.040	2.080	1.973	1,204,262
2025-12-12	2.020	2.060	2.000	2.060	1.954	404,028
2025-12-11	2.120	2.120	2.000	2.040	1.935	1,449,830
2025-12-09	2.160	2.180	2.060	2.100	1.992	1,308,008
2025-12-08	2.140	2.160	2.140	2.160	2.049	99,186
2025-12-04	2.140	2.160	2.140	2.140	2.030	202,027
2025-12-03	2.140	2.160	2.120	2.160	2.049	362,416
2025-12-02	2.180	2.180	2.140	2.160	2.049	485,904
2025-12-01	2.140	2.180	2.140	2.160	2.049	187,808
2025-11-28	2.120	2.160	2.120	2.140	2.030	140,296
2025-11-27	2.140	2.160	2.120	2.140	2.030	565,472
2025-11-26	2.160	2.180	2.140	2.140	2.030	154,804
2025-11-25	2.200	2.200	2.140	2.180	2.068	221,523
2025-11-24	2.180	2.200	2.160	2.180	2.068	168,163
2025-11-21	2.140	2.200	2.140	2.180	2.068	600,918
2025-11-20	2.160	2.180	2.140	2.140	2.030	378,226
2025-11-19	2.200	2.200	2.140	2.160	2.049	964,932
2025-11-18	2.200	2.220	2.180	2.200	2.087	673,011
2025-11-17	2.200	2.220	2.200	2.200	2.087	346,599
2025-11-14	2.260	2.280	2.200	2.220	2.106	625,169
2025-11-13	2.300	2.300	2.240	2.240	2.125	1,097,687
2025-11-12	2.300	2.320	2.260	2.260	2.144	1,049,549
2025-11-11	2.340	2.340	2.300	2.300	2.182	720,119
2025-11-10	2.320	2.360	2.280	2.340	2.220	754,904
2025-11-07	2.320	2.380	2.300	2.320	2.201	196,239
2025-11-06	2.320	2.360	2.300	2.300	2.182	675,018
2025-11-05	2.380	2.380	2.320	2.360	2.239	484,172
2025-11-04	2.360	2.380	2.320	2.360	2.239	146,321
2025-11-03	2.380	2.400	2.340	2.340	2.220	420,716
2025-10-31	2.360	2.420	2.360	2.380	2.258	328,183
2025-10-30	2.320	2.380	2.320	2.380	2.258	433,327
2025-10-29	2.360	2.400	2.300	2.320	2.201	853,361
2025-10-28	2.380	2.400	2.360	2.360	2.239	124,920
2025-10-27	2.400	2.420	2.360	2.380	2.258	432,492
2025-10-24	2.400	2.400	2.360	2.380	2.258	956,177
2025-10-22	2.380	2.400	2.360	2.400	2.277	312,575
2025-10-21	2.360	2.400	2.360	2.360	2.239	804,118

← NewerPage 4 of 5 · 241 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.