Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.620	2.640	2.560	2.560	2.372	1,481,391
2025-07-21	2.620	2.640	2.600	2.600	2.409	1,113,972
2025-07-18	2.560	2.600	2.560	2.580	2.391	1,680,239
2025-07-17	2.540	2.580	2.540	2.560	2.372	931,459
2025-07-16	2.580	2.580	2.540	2.540	2.354	600,151
2025-07-15	2.560	2.580	2.540	2.560	2.372	953,835
2025-07-14	2.520	2.560	2.520	2.540	2.354	773,620
2025-07-11	2.560	2.600	2.520	2.520	2.335	806,000
2025-07-09	2.600	2.600	2.520	2.540	2.354	332,037
2025-07-08	2.560	2.600	2.560	2.560	2.372	283,002
2025-07-07	2.580	2.600	2.560	2.560	2.372	376,549
2025-07-04	2.640	2.640	2.560	2.560	2.372	824,706
2025-07-03	2.580	2.640	2.560	2.600	2.409	1,057,561
2025-07-02	2.560	2.600	2.560	2.580	2.391	317,720
2025-07-01	2.600	2.600	2.560	2.580	2.391	116,170
2025-06-30	2.560	2.600	2.540	2.560	2.372	396,641
2025-06-27	2.560	2.600	2.540	2.580	2.391	401,940
2025-06-26	2.560	2.620	2.560	2.560	2.372	1,357,236
2025-06-25	2.620	2.640	2.560	2.560	2.372	1,503,624
2025-06-24	2.660	2.700	2.640	2.640	2.446	863,173
2025-06-23	2.620	2.660	2.560	2.660	2.465	1,810,236
2025-06-20	2.680	2.700	2.620	2.620	2.428	145,248
2025-06-19	2.700	2.700	2.620	2.680	2.483	756,713
2025-06-18	2.720	2.740	2.640	2.700	2.502	841,305
2025-06-17	2.700	2.800	2.700	2.740	2.539	781,742
2025-06-16	2.720	2.740	2.700	2.720	2.521	281,708
2025-06-13	2.780	2.780	2.700	2.720	2.521	398,102
2025-06-12	2.760	2.760	2.720	2.760	2.558	63,425
2025-06-11	2.740	2.760	2.740	2.760	2.558	85,934
2025-06-10	2.780	2.780	2.720	2.740	2.539	327,250
2025-06-09	2.700	2.780	2.700	2.740	2.539	234,105
2025-06-06	2.720	2.740	2.680	2.720	2.521	132,320
2025-06-05	2.760	2.760	2.700	2.720	2.521	92,205
2025-06-04	2.720	2.760	2.680	2.700	2.502	226,885
2025-05-30	2.780	2.780	2.720	2.720	2.521	61,301
2025-05-29	2.740	2.780	2.720	2.780	2.576	322,173
2025-05-28	2.700	2.740	2.700	2.740	2.539	152,516
2025-05-27	2.740	2.740	2.720	2.720	2.521	164,241
2025-05-26	2.700	2.760	2.680	2.740	2.539	216,761
2025-05-23	2.720	2.740	2.700	2.700	2.502	159,880
2025-05-22	2.720	2.740	2.680	2.700	2.502	283,006
2025-05-21	2.720	2.740	2.700	2.720	2.521	264,275
2025-05-20	2.660	2.720	2.580	2.720	2.521	1,295,171
2025-05-19	2.820	2.840	2.640	2.640	2.446	2,614,624
2025-05-16	2.880	2.900	2.840	2.840	2.632	426,409
2025-05-15	2.900	2.940	2.840	2.880	2.669	2,598,184
2025-05-14	2.940	2.940	2.800	2.860	2.650	508,515
2025-05-13	2.940	2.980	2.900	2.920	2.706	789,720
2025-05-09	2.720	2.940	2.680	2.920	2.706	3,035,782
2025-05-08	2.740	2.740	2.700	2.700	2.502	166,636
2025-05-07	2.680	2.720	2.680	2.720	2.521	172,506
2025-05-06	2.760	2.760	2.660	2.660	2.465	589,546
2025-05-02	2.720	2.740	2.700	2.720	2.521	354,576
2025-04-30	2.680	2.740	2.620	2.740	2.539	1,242,281
2025-04-29	2.680	2.680	2.600	2.680	2.483	1,003,041
2025-04-28	2.660	2.700	2.660	2.680	2.483	898,119
2025-04-25	2.620	2.660	2.620	2.660	2.465	205,706
2025-04-24	2.660	2.660	2.620	2.620	2.428	329,255
2025-04-23	2.660	2.680	2.640	2.640	2.446	495,340
2025-04-22	2.560	2.620	2.520	2.620	2.428	969,721

← NewerPage 6 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.