Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.340	2.380	2.340	2.360	2.239	422,933
2025-10-17	2.360	2.380	2.340	2.340	2.220	280,350
2025-10-16	2.380	2.380	2.360	2.360	2.239	215,023
2025-10-15	2.360	2.400	2.360	2.360	2.239	413,765
2025-10-14	2.420	2.440	2.360	2.360	2.239	1,455,444
2025-10-10	2.460	2.460	2.400	2.420	2.295	1,225,513
2025-10-09	2.460	2.480	2.440	2.460	2.333	224,701
2025-10-08	2.460	2.480	2.420	2.460	2.333	767,361
2025-10-07	2.460	2.480	2.440	2.460	2.333	412,667
2025-10-06	2.460	2.480	2.440	2.460	2.333	302,022
2025-10-03	2.480	2.500	2.460	2.460	2.333	339,468
2025-10-02	2.480	2.500	2.480	2.480	2.352	171,160
2025-10-01	2.440	2.500	2.440	2.480	2.352	256,812
2025-09-30	2.500	2.520	2.440	2.440	2.314	1,514,024
2025-09-29	2.500	2.520	2.460	2.500	2.371	598,409
2025-09-26	2.500	2.520	2.500	2.500	2.371	710,262
2025-09-25	2.500	2.520	2.480	2.500	2.371	527,267
2025-09-24	2.500	2.520	2.480	2.500	2.371	788,044
2025-09-23	2.540	2.560	2.480	2.500	2.371	738,596
2025-09-22	2.500	2.540	2.500	2.520	2.390	362,292
2025-09-19	2.500	2.540	2.500	2.500	2.371	1,198,780
2025-09-18	2.620	2.640	2.520	2.520	2.390	1,525,350
2025-09-17	2.600	2.660	2.580	2.600	2.466	2,683,272
2025-09-16	2.560	2.600	2.520	2.600	2.466	1,635,321
2025-09-15	2.500	2.560	2.480	2.540	2.409	1,488,167
2025-09-12	2.520	2.540	2.500	2.500	2.371	596,540
2025-09-11	2.540	2.540	2.520	2.520	2.390	375,236
2025-09-10	2.520	2.540	2.520	2.540	2.409	787,567
2025-09-09	2.580	2.600	2.580	2.600	2.409	884,814
2025-09-08	2.560	2.600	2.560	2.580	2.391	826,515
2025-09-05	2.580	2.600	2.560	2.560	2.372	667,825
2025-09-04	2.580	2.580	2.560	2.560	2.372	562,572
2025-09-03	2.540	2.580	2.540	2.560	2.372	638,052
2025-09-02	2.540	2.580	2.520	2.540	2.354	775,108
2025-09-01	2.520	2.540	2.520	2.540	2.354	531,021
2025-08-29	2.520	2.540	2.500	2.520	2.335	261,924
2025-08-28	2.480	2.520	2.480	2.520	2.335	479,117
2025-08-27	2.500	2.520	2.480	2.480	2.298	595,087
2025-08-26	2.540	2.560	2.500	2.500	2.317	319,871
2025-08-25	2.520	2.540	2.500	2.540	2.354	218,445
2025-08-22	2.520	2.540	2.500	2.540	2.354	276,043
2025-08-21	2.520	2.520	2.480	2.500	2.317	228,408
2025-08-20	2.500	2.540	2.500	2.520	2.335	846,251
2025-08-19	2.540	2.540	2.500	2.500	2.317	434,611
2025-08-18	2.520	2.540	2.480	2.540	2.354	551,343
2025-08-15	2.480	2.520	2.480	2.500	2.317	347,929
2025-08-14	2.500	2.520	2.460	2.500	2.317	4,083,711
2025-08-13	2.580	2.600	2.560	2.580	2.391	923,781
2025-08-08	2.600	2.600	2.560	2.580	2.391	922,930
2025-08-07	2.600	2.620	2.580	2.580	2.391	1,311,940
2025-08-06	2.580	2.600	2.580	2.600	2.409	1,595,245
2025-08-05	2.580	2.600	2.560	2.580	2.391	548,914
2025-08-04	2.580	2.580	2.560	2.560	2.372	284,702
2025-08-01	2.600	2.600	2.560	2.560	2.372	1,344,842
2025-07-31	2.620	2.640	2.580	2.580	2.391	1,150,171
2025-07-30	2.580	2.640	2.580	2.600	2.409	1,906,367
2025-07-29	2.540	2.580	2.540	2.560	2.372	640,779
2025-07-25	2.580	2.580	2.540	2.560	2.372	1,998,646
2025-07-24	2.600	2.600	2.560	2.580	2.391	1,057,532
2025-07-23	2.580	2.600	2.580	2.580	2.391	852,302

← NewerPage 5 of 21 · 1,215 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.