Susco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.260 | 3.260 | 3.200 | 3.220 | 2.865 | 1,363,824 |
| 2024-10-21 | 3.240 | 3.260 | 3.220 | 3.240 | 2.883 | 573,620 |
| 2024-10-18 | 3.240 | 3.260 | 3.240 | 3.240 | 2.883 | 967,458 |
| 2024-10-17 | 3.260 | 3.300 | 3.240 | 3.240 | 2.883 | 1,869,150 |
| 2024-10-16 | 3.260 | 3.260 | 3.220 | 3.240 | 2.883 | 1,396,630 |
| 2024-10-15 | 3.280 | 3.280 | 3.240 | 3.240 | 2.883 | 1,579,182 |
| 2024-10-11 | 3.280 | 3.300 | 3.260 | 3.260 | 2.901 | 1,620,592 |
| 2024-10-10 | 3.280 | 3.300 | 3.260 | 3.260 | 2.901 | 1,103,451 |
| 2024-10-09 | 3.280 | 3.280 | 3.240 | 3.260 | 2.901 | 4,425,615 |
| 2024-10-08 | 3.280 | 3.300 | 3.260 | 3.280 | 2.919 | 3,783,185 |
| 2024-10-07 | 3.300 | 3.340 | 3.280 | 3.280 | 2.919 | 3,365,872 |
| 2024-10-04 | 3.340 | 3.340 | 3.280 | 3.300 | 2.936 | 4,418,252 |
| 2024-10-03 | 3.380 | 3.380 | 3.280 | 3.300 | 2.936 | 8,524,842 |
| 2024-10-02 | 3.380 | 3.440 | 3.340 | 3.340 | 2.972 | 10,079,480 |
| 2024-10-01 | 3.380 | 3.400 | 3.300 | 3.340 | 2.972 | 9,680,171 |
| 2024-09-30 | 3.380 | 3.440 | 3.360 | 3.360 | 2.990 | 5,696,038 |
| 2024-09-27 | 3.360 | 3.420 | 3.340 | 3.360 | 2.990 | 4,161,835 |
| 2024-09-26 | 3.360 | 3.400 | 3.340 | 3.340 | 2.972 | 3,576,560 |
| 2024-09-25 | 3.440 | 3.460 | 3.360 | 3.360 | 2.990 | 10,697,800 |
| 2024-09-24 | 3.480 | 3.500 | 3.360 | 3.440 | 3.061 | 9,712,703 |
| 2024-09-23 | 3.520 | 3.560 | 3.460 | 3.460 | 3.079 | 8,761,719 |
| 2024-09-20 | 3.440 | 3.540 | 3.440 | 3.500 | 3.114 | 9,776,509 |
| 2024-09-19 | 3.440 | 3.440 | 3.380 | 3.440 | 3.061 | 3,880,811 |
| 2024-09-18 | 3.420 | 3.480 | 3.400 | 3.400 | 3.025 | 4,893,247 |
| 2024-09-17 | 3.400 | 3.440 | 3.380 | 3.400 | 3.025 | 6,039,332 |
| 2024-09-16 | 3.300 | 3.400 | 3.300 | 3.400 | 3.025 | 6,914,425 |
| 2024-09-13 | 3.300 | 3.340 | 3.300 | 3.300 | 2.936 | 2,148,129 |
| 2024-09-12 | 3.280 | 3.300 | 3.280 | 3.280 | 2.919 | 3,173,995 |
| 2024-09-11 | 3.360 | 3.360 | 3.280 | 3.280 | 2.919 | 8,018,854 |
| 2024-09-10 | 3.480 | 3.500 | 3.420 | 3.440 | 2.990 | 9,780,038 |
| 2024-09-09 | 3.520 | 3.520 | 3.440 | 3.500 | 3.042 | 8,266,943 |
| 2024-09-06 | 3.520 | 3.540 | 3.480 | 3.520 | 3.059 | 7,201,074 |
| 2024-09-05 | 3.400 | 3.540 | 3.400 | 3.500 | 3.042 | 8,432,122 |
| 2024-09-04 | 3.380 | 3.400 | 3.360 | 3.400 | 2.955 | 2,316,672 |
| 2024-09-03 | 3.380 | 3.420 | 3.360 | 3.400 | 2.955 | 2,712,833 |
| 2024-09-02 | 3.400 | 3.400 | 3.340 | 3.380 | 2.938 | 2,505,099 |
| 2024-08-30 | 3.440 | 3.460 | 3.380 | 3.380 | 2.938 | 5,316,521 |
| 2024-08-29 | 3.380 | 3.480 | 3.380 | 3.440 | 2.990 | 6,912,993 |
| 2024-08-28 | 3.380 | 3.400 | 3.360 | 3.360 | 2.920 | 2,741,819 |
| 2024-08-27 | 3.420 | 3.420 | 3.360 | 3.400 | 2.955 | 1,835,500 |
| 2024-08-26 | 3.400 | 3.400 | 3.360 | 3.380 | 2.938 | 2,347,457 |
| 2024-08-23 | 3.300 | 3.420 | 3.300 | 3.400 | 2.955 | 3,512,408 |
| 2024-08-22 | 3.340 | 3.340 | 3.300 | 3.300 | 2.868 | 2,030,222 |
| 2024-08-21 | 3.300 | 3.340 | 3.300 | 3.320 | 2.886 | 1,794,762 |
| 2024-08-20 | 3.340 | 3.380 | 3.300 | 3.320 | 2.886 | 3,358,417 |
| 2024-08-19 | 3.300 | 3.360 | 3.300 | 3.320 | 2.886 | 3,149,161 |
| 2024-08-16 | 3.260 | 3.340 | 3.240 | 3.320 | 2.886 | 3,469,864 |
| 2024-08-15 | 3.240 | 3.260 | 3.200 | 3.260 | 2.833 | 2,745,399 |
| 2024-08-14 | 3.320 | 3.320 | 3.220 | 3.260 | 2.833 | 2,214,407 |
| 2024-08-13 | 3.280 | 3.320 | 3.260 | 3.320 | 2.886 | 1,216,579 |
| 2024-08-09 | 3.300 | 3.340 | 3.240 | 3.280 | 2.851 | 2,795,816 |
| 2024-08-08 | 3.260 | 3.300 | 3.240 | 3.280 | 2.851 | 1,486,085 |
| 2024-08-07 | 3.240 | 3.320 | 3.220 | 3.260 | 2.833 | 1,990,573 |
| 2024-08-06 | 3.260 | 3.300 | 3.200 | 3.240 | 2.816 | 1,170,856 |
| 2024-08-05 | 3.400 | 3.400 | 3.200 | 3.220 | 2.799 | 6,256,642 |
| 2024-08-02 | 3.440 | 3.460 | 3.420 | 3.440 | 2.990 | 869,580 |
| 2024-08-01 | 3.440 | 3.480 | 3.440 | 3.440 | 2.990 | 1,180,586 |
| 2024-07-31 | 3.420 | 3.460 | 3.400 | 3.440 | 2.990 | 1,114,395 |
| 2024-07-30 | 3.380 | 3.440 | 3.380 | 3.400 | 2.955 | 1,644,401 |
| 2024-07-26 | 3.360 | 3.400 | 3.360 | 3.380 | 2.938 | 795,121 |
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.