Susco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.820 | 2.840 | 2.800 | 2.820 | 2.509 | 1,225,698 |
| 2025-01-20 | 2.840 | 2.860 | 2.800 | 2.820 | 2.509 | 1,731,979 |
| 2025-01-17 | 2.840 | 2.880 | 2.820 | 2.840 | 2.527 | 1,538,302 |
| 2025-01-16 | 2.820 | 2.860 | 2.800 | 2.820 | 2.509 | 1,557,564 |
| 2025-01-15 | 2.760 | 2.820 | 2.760 | 2.800 | 2.492 | 1,230,251 |
| 2025-01-14 | 2.740 | 2.840 | 2.740 | 2.760 | 2.456 | 1,795,438 |
| 2025-01-13 | 2.720 | 2.760 | 2.700 | 2.740 | 2.438 | 826,157 |
| 2025-01-10 | 2.700 | 2.740 | 2.680 | 2.740 | 2.438 | 1,295,464 |
| 2025-01-09 | 2.860 | 2.880 | 2.620 | 2.720 | 2.420 | 4,308,063 |
| 2025-01-08 | 2.880 | 2.880 | 2.860 | 2.860 | 2.545 | 357,934 |
| 2025-01-07 | 2.880 | 2.900 | 2.860 | 2.880 | 2.563 | 426,803 |
| 2025-01-06 | 2.900 | 2.900 | 2.860 | 2.860 | 2.545 | 1,253,272 |
| 2025-01-03 | 2.900 | 2.920 | 2.860 | 2.900 | 2.581 | 1,571,714 |
| 2025-01-02 | 2.900 | 2.900 | 2.860 | 2.900 | 2.581 | 1,145,344 |
| 2024-12-30 | 2.940 | 3.000 | 2.900 | 2.900 | 2.581 | 2,081,640 |
| 2024-12-27 | 2.880 | 3.000 | 2.880 | 2.940 | 2.616 | 5,402,775 |
| 2024-12-26 | 2.820 | 2.880 | 2.820 | 2.840 | 2.527 | 176,233 |
| 2024-12-25 | 2.840 | 2.860 | 2.820 | 2.820 | 2.509 | 563,616 |
| 2024-12-24 | 2.780 | 2.840 | 2.780 | 2.820 | 2.509 | 579,368 |
| 2024-12-23 | 2.680 | 2.780 | 2.680 | 2.760 | 2.456 | 939,612 |
| 2024-12-20 | 2.700 | 2.720 | 2.680 | 2.680 | 2.385 | 881,576 |
| 2024-12-19 | 2.760 | 2.780 | 2.700 | 2.700 | 2.403 | 1,643,238 |
| 2024-12-18 | 2.860 | 2.900 | 2.760 | 2.780 | 2.474 | 1,717,109 |
| 2024-12-17 | 2.960 | 2.980 | 2.860 | 2.860 | 2.545 | 1,425,829 |
| 2024-12-16 | 3.000 | 3.020 | 2.960 | 2.960 | 2.634 | 991,577 |
| 2024-12-13 | 3.020 | 3.020 | 2.980 | 3.000 | 2.669 | 815,564 |
| 2024-12-12 | 3.040 | 3.040 | 3.000 | 3.020 | 2.687 | 665,723 |
| 2024-12-11 | 3.040 | 3.040 | 3.000 | 3.000 | 2.669 | 377,954 |
| 2024-12-09 | 3.040 | 3.040 | 3.000 | 3.020 | 2.687 | 708,385 |
| 2024-12-06 | 3.060 | 3.060 | 3.040 | 3.060 | 2.723 | 594,503 |
| 2024-12-04 | 3.060 | 3.080 | 3.040 | 3.060 | 2.723 | 241,049 |
| 2024-12-03 | 3.000 | 3.060 | 3.000 | 3.060 | 2.723 | 673,950 |
| 2024-12-02 | 3.020 | 3.040 | 3.000 | 3.000 | 2.669 | 1,061,130 |
| 2024-11-29 | 3.000 | 3.040 | 3.000 | 3.020 | 2.687 | 540,308 |
| 2024-11-28 | 3.020 | 3.040 | 2.980 | 3.000 | 2.669 | 1,112,715 |
| 2024-11-27 | 3.020 | 3.040 | 3.000 | 3.020 | 2.687 | 298,737 |
| 2024-11-26 | 3.040 | 3.060 | 3.000 | 3.020 | 2.687 | 504,146 |
| 2024-11-25 | 3.040 | 3.060 | 3.020 | 3.040 | 2.705 | 329,638 |
| 2024-11-22 | 3.060 | 3.060 | 3.040 | 3.040 | 2.705 | 394,659 |
| 2024-11-21 | 3.080 | 3.080 | 3.040 | 3.060 | 2.723 | 306,398 |
| 2024-11-20 | 3.080 | 3.100 | 3.040 | 3.040 | 2.705 | 411,731 |
| 2024-11-19 | 3.100 | 3.100 | 3.080 | 3.080 | 2.741 | 325,342 |
| 2024-11-18 | 3.040 | 3.100 | 3.040 | 3.100 | 2.758 | 1,062,420 |
| 2024-11-15 | 3.060 | 3.080 | 3.040 | 3.060 | 2.723 | 654,489 |
| 2024-11-14 | 3.000 | 3.060 | 3.000 | 3.040 | 2.705 | 912,895 |
| 2024-11-13 | 3.020 | 3.040 | 3.000 | 3.020 | 2.687 | 1,563,238 |
| 2024-11-12 | 3.040 | 3.060 | 3.000 | 3.020 | 2.687 | 2,288,894 |
| 2024-11-11 | 3.120 | 3.120 | 3.040 | 3.040 | 2.705 | 1,414,994 |
| 2024-11-08 | 3.100 | 3.120 | 3.100 | 3.100 | 2.758 | 923,419 |
| 2024-11-07 | 3.140 | 3.160 | 3.100 | 3.100 | 2.758 | 1,630,374 |
| 2024-11-06 | 3.200 | 3.200 | 3.140 | 3.140 | 2.794 | 1,546,148 |
| 2024-11-05 | 3.180 | 3.180 | 3.140 | 3.180 | 2.830 | 1,025,258 |
| 2024-11-04 | 3.160 | 3.200 | 3.160 | 3.180 | 2.830 | 1,262,790 |
| 2024-11-01 | 3.200 | 3.200 | 3.180 | 3.180 | 2.830 | 634,459 |
| 2024-10-31 | 3.160 | 3.180 | 3.160 | 3.180 | 2.830 | 1,184,731 |
| 2024-10-30 | 3.180 | 3.180 | 3.140 | 3.140 | 2.794 | 473,726 |
| 2024-10-29 | 3.140 | 3.180 | 3.140 | 3.140 | 2.794 | 1,767,979 |
| 2024-10-28 | 3.200 | 3.200 | 3.140 | 3.160 | 2.812 | 2,325,188 |
| 2024-10-25 | 3.220 | 3.220 | 3.180 | 3.200 | 2.847 | 1,981,525 |
| 2024-10-24 | 3.220 | 3.240 | 3.200 | 3.220 | 2.865 | 764,990 |
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.