Susco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.400	2.400	2.360	2.380	2.380	633,200
2026-10-14	2.320	2.420	2.320	2.400	2.400	2,120,000
2026-10-12	2.360	2.360	2.300	2.320	2.320	697,400
2026-10-09	2.340	2.340	2.300	2.340	2.340	272,946
2026-10-08	2.300	2.340	2.300	2.340	2.340	540,814
2026-10-07	2.320	2.360	2.300	2.320	2.320	413,519
2026-10-06	2.360	2.360	2.320	2.320	2.320	213,332
2026-10-05	2.360	2.360	2.320	2.340	2.340	182,696
2026-10-02	2.300	2.360	2.300	2.340	2.340	434,115
2026-10-01	2.300	2.360	2.300	2.320	2.320	538,947
2026-09-30	2.340	2.360	2.300	2.300	2.300	1,173,400
2026-09-29	2.420	2.420	2.320	2.340	2.340	2,508,500
2026-09-28	2.440	2.440	2.380	2.420	2.420	693,200
2026-09-25	2.420	2.460	2.420	2.440	2.440	403,510
2026-09-24	2.460	2.480	2.420	2.440	2.440	588,954
2026-09-23	2.400	2.460	2.400	2.460	2.460	1,049,997
2026-09-22	2.420	2.440	2.400	2.420	2.420	881,520
2026-09-21	2.380	2.440	2.380	2.400	2.400	611,868
2026-09-18	2.420	2.420	2.380	2.380	2.380	2,176,508
2026-09-17	2.400	2.440	2.400	2.420	2.420	581,844
2026-09-16	2.440	2.460	2.400	2.400	2.400	1,400,953
2026-09-15	2.460	2.480	2.420	2.460	2.460	981,423
2026-09-14	2.520	2.520	2.440	2.440	2.440	1,361,925
2026-09-11	2.520	2.540	2.500	2.500	2.500	1,148,469
2026-09-10	2.540	2.560	2.520	2.540	2.540	4,386,180
2026-09-09	2.640	2.660	2.620	2.660	2.560	6,213,610
2026-09-08	2.600	2.640	2.580	2.640	2.541	4,617,555
2026-09-07	2.500	2.600	2.500	2.580	2.483	3,813,273
2026-09-04	2.540	2.540	2.500	2.500	2.406	2,992,285
2026-09-03	2.540	2.560	2.520	2.520	2.425	1,426,504
2026-09-02	2.560	2.580	2.520	2.540	2.445	1,967,116
2026-09-01	2.580	2.580	2.520	2.560	2.464	2,144,321
2026-08-31	2.580	2.600	2.560	2.560	2.464	2,488,663
2026-08-28	2.540	2.580	2.540	2.560	2.464	1,119,530
2026-08-27	2.540	2.620	2.520	2.540	2.445	4,834,641
2026-08-26	2.480	2.540	2.480	2.540	2.445	1,468,004
2026-08-25	2.500	2.540	2.460	2.500	2.406	1,475,602
2026-08-24	2.520	2.520	2.460	2.500	2.406	1,377,748
2026-08-21	2.540	2.560	2.460	2.500	2.406	1,526,355
2026-08-20	2.440	2.580	2.440	2.540	2.445	6,422,276
2026-08-19	2.420	2.480	2.420	2.440	2.348	1,926,066
2026-08-18	2.380	2.440	2.340	2.420	2.329	1,075,758
2026-08-17	2.420	2.460	2.360	2.400	2.310	3,262,553
2026-08-14	2.400	2.480	2.380	2.400	2.310	6,842,686
2026-08-13	2.340	2.400	2.340	2.340	2.252	2,020,429
2026-08-11	2.300	2.400	2.300	2.320	2.233	2,289,678
2026-08-10	2.280	2.300	2.260	2.280	2.194	311,232
2026-08-07	2.240	2.300	2.240	2.280	2.194	1,132,871
2026-08-06	2.240	2.280	2.240	2.240	2.156	431,827
2026-08-05	2.260	2.280	2.200	2.240	2.156	1,282,230
2026-08-04	2.280	2.300	2.260	2.260	2.175	1,079,360
2026-08-03	2.220	2.320	2.220	2.280	2.194	2,818,415
2026-07-31	2.220	2.260	2.200	2.220	2.137	1,852,277
2026-07-30	2.260	2.260	2.200	2.220	2.137	484,187
2026-07-27	2.220	2.260	2.220	2.240	2.156	532,368
2026-07-24	2.240	2.280	2.220	2.260	2.175	860,282
2026-07-23	2.240	2.280	2.220	2.260	2.175	903,697
2026-07-22	2.340	2.340	2.240	2.240	2.156	1,521,133
2026-07-21	2.340	2.380	2.300	2.320	2.233	1,582,633
2026-07-20	2.300	2.360	2.300	2.320	2.233	1,081,074

Page 1 of 21 · 1,214 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.