Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.660	2.680	2.580	2.580	2.391	1,831,561
2025-04-18	2.840	2.840	2.660	2.680	2.483	3,131,809
2025-04-17	2.860	2.860	2.820	2.840	2.632	127,413
2025-04-16	2.860	2.880	2.820	2.820	2.613	792,297
2025-04-11	2.860	2.920	2.820	2.860	2.650	4,001,477
2025-04-10	2.840	2.920	2.820	2.860	2.650	4,112,243
2025-04-09	2.780	2.860	2.760	2.800	2.595	3,566,418
2025-04-08	2.820	2.900	2.720	2.780	2.576	3,134,735
2025-04-04	2.900	2.920	2.820	2.880	2.669	2,729,295
2025-04-03	2.900	2.940	2.900	2.900	2.687	1,642,363
2025-04-02	2.920	2.940	2.900	2.940	2.724	946,411
2025-04-01	2.900	2.920	2.880	2.920	2.706	1,292,003
2025-03-31	2.860	2.900	2.820	2.900	2.687	1,535,415
2025-03-28	2.920	2.920	2.880	2.880	2.669	743,966
2025-03-27	2.960	2.960	2.900	2.900	2.687	2,554,886
2025-03-26	2.940	2.960	2.940	2.960	2.743	2,145,114
2025-03-25	2.940	2.940	2.920	2.920	2.706	1,991,427
2025-03-24	2.860	2.920	2.860	2.920	2.706	1,176,287
2025-03-21	2.860	2.920	2.860	2.860	2.650	2,021,925
2025-03-20	2.860	2.920	2.820	2.860	2.650	3,068,841
2025-03-19	2.800	2.880	2.800	2.820	2.613	1,119,446
2025-03-18	2.920	2.920	2.800	2.820	2.613	1,556,305
2025-03-17	2.920	2.960	2.900	2.920	2.706	1,017,619
2025-03-14	2.900	2.940	2.860	2.920	2.706	1,843,499
2025-03-13	2.900	2.920	2.860	2.900	2.687	3,102,675
2025-03-12	3.040	3.100	3.000	3.020	2.687	6,639,702
2025-03-11	3.040	3.080	3.020	3.040	2.705	4,357,833
2025-03-10	3.080	3.100	3.020	3.040	2.705	4,791,414
2025-03-07	3.000	3.080	2.980	3.040	2.705	2,700,317
2025-03-06	2.960	3.000	2.940	2.980	2.652	3,037,218
2025-03-05	2.840	2.960	2.820	2.940	2.616	2,608,654
2025-03-04	2.760	2.860	2.740	2.820	2.509	2,923,004
2025-03-03	2.700	2.800	2.700	2.760	2.456	2,461,907
2025-02-28	2.620	2.700	2.520	2.700	2.403	2,928,592
2025-02-27	2.600	2.660	2.580	2.620	2.331	2,206,908
2025-02-26	2.560	2.680	2.560	2.600	2.314	3,285,089
2025-02-25	2.640	2.640	2.520	2.560	2.278	2,219,360
2025-02-24	2.640	2.660	2.620	2.640	2.349	2,596,886
2025-02-21	2.600	2.640	2.600	2.640	2.349	1,180,101
2025-02-20	2.600	2.620	2.580	2.580	2.296	1,188,455
2025-02-19	2.600	2.660	2.580	2.600	2.314	1,051,689
2025-02-18	2.480	2.580	2.480	2.560	2.278	1,102,467
2025-02-17	2.460	2.520	2.420	2.480	2.207	1,131,845
2025-02-14	2.480	2.520	2.460	2.460	2.189	584,465
2025-02-13	2.460	2.520	2.440	2.460	2.189	780,334
2025-02-11	2.440	2.480	2.420	2.460	2.189	1,196,925
2025-02-10	2.500	2.500	2.420	2.440	2.171	1,538,262
2025-02-07	2.500	2.500	2.440	2.460	2.189	2,661,574
2025-02-06	2.640	2.640	2.460	2.500	2.225	2,763,040
2025-02-05	2.660	2.680	2.600	2.600	2.314	893,515
2025-02-04	2.700	2.700	2.660	2.660	2.367	553,518
2025-02-03	2.740	2.740	2.640	2.660	2.367	2,777,081
2025-01-31	2.800	2.800	2.760	2.760	2.456	1,100,500
2025-01-30	2.820	2.840	2.800	2.800	2.492	2,059,239
2025-01-29	2.840	2.840	2.820	2.820	2.509	276,617
2025-01-28	2.820	2.840	2.820	2.820	2.509	870,314
2025-01-27	2.840	2.840	2.820	2.840	2.527	1,042,802
2025-01-24	2.840	2.840	2.820	2.820	2.509	274,901
2025-01-23	2.860	2.900	2.820	2.820	2.509	5,930,050
2025-01-22	2.820	2.880	2.820	2.860	2.545	2,008,117

← NewerPage 7 of 21 · 1,212 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.