Susco PCL (BKK:SUSCO)
Thailand · Delayed Price · Currency is THB 2.500
-0.020 (-0.79%)
Sep 12, 2025, 4:36 PM ICT
Susco PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.52 | 2.54 | 2.50 | 2.50 | 2.50 | -0.79% | 596,540 |
| Sep 11, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | 375,236 |
| Sep 10, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | -2.31% | 787,567 |
| Sep 9, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.54 | 0.78% | 884,814 |
| Sep 8, 2025 | 2.56 | 2.60 | 2.56 | 2.58 | 2.52 | 0.78% | 826,515 |
| Sep 5, 2025 | 2.58 | 2.60 | 2.56 | 2.56 | 2.50 | - | 667,825 |
| Sep 4, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.50 | - | 562,572 |
| Sep 3, 2025 | 2.54 | 2.58 | 2.54 | 2.56 | 2.50 | 0.79% | 638,052 |
| Sep 2, 2025 | 2.54 | 2.58 | 2.52 | 2.54 | 2.48 | - | 775,108 |
| Sep 1, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.48 | 0.79% | 531,021 |
| Aug 29, 2025 | 2.52 | 2.54 | 2.50 | 2.52 | 2.46 | - | 261,924 |
| Aug 28, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.46 | 1.61% | 479,117 |
| Aug 27, 2025 | 2.50 | 2.52 | 2.48 | 2.48 | 2.42 | -0.80% | 595,087 |
| Aug 26, 2025 | 2.54 | 2.56 | 2.50 | 2.50 | 2.44 | -1.57% | 319,871 |
| Aug 25, 2025 | 2.52 | 2.54 | 2.50 | 2.54 | 2.48 | - | 218,445 |
| Aug 22, 2025 | 2.52 | 2.54 | 2.50 | 2.54 | 2.48 | 1.60% | 276,043 |
| Aug 21, 2025 | 2.52 | 2.52 | 2.48 | 2.50 | 2.44 | -0.79% | 228,408 |
| Aug 20, 2025 | 2.50 | 2.54 | 2.50 | 2.52 | 2.46 | 0.80% | 846,251 |
| Aug 19, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.44 | -1.57% | 434,611 |
| Aug 18, 2025 | 2.52 | 2.54 | 2.48 | 2.54 | 2.48 | 1.60% | 551,343 |
| Aug 15, 2025 | 2.48 | 2.52 | 2.48 | 2.50 | 2.44 | - | 347,929 |
| Aug 14, 2025 | 2.50 | 2.52 | 2.46 | 2.50 | 2.44 | -3.10% | 4,083,711 |
| Aug 13, 2025 | 2.58 | 2.60 | 2.56 | 2.58 | 2.52 | - | 923,781 |
| Aug 8, 2025 | 2.60 | 2.60 | 2.56 | 2.58 | 2.52 | - | 922,930 |
| Aug 7, 2025 | 2.60 | 2.62 | 2.58 | 2.58 | 2.52 | -0.77% | 1,311,940 |
| Aug 6, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.54 | 0.78% | 1,595,245 |
| Aug 5, 2025 | 2.58 | 2.60 | 2.56 | 2.58 | 2.52 | 0.78% | 548,914 |
| Aug 4, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.50 | - | 284,702 |
| Aug 1, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | 2.50 | -0.78% | 1,344,842 |
| Jul 31, 2025 | 2.62 | 2.64 | 2.58 | 2.58 | 2.52 | -0.77% | 1,150,171 |
| Jul 30, 2025 | 2.58 | 2.64 | 2.58 | 2.60 | 2.54 | 1.56% | 1,906,367 |
| Jul 29, 2025 | 2.54 | 2.58 | 2.54 | 2.56 | 2.50 | - | 640,779 |
| Jul 25, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.50 | -0.78% | 1,998,646 |
| Jul 24, 2025 | 2.60 | 2.60 | 2.56 | 2.58 | 2.52 | - | 1,057,532 |
| Jul 23, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.52 | 0.78% | 852,302 |
| Jul 22, 2025 | 2.62 | 2.64 | 2.56 | 2.56 | 2.50 | -1.54% | 1,481,391 |
| Jul 21, 2025 | 2.62 | 2.64 | 2.60 | 2.60 | 2.54 | 0.78% | 1,113,972 |
| Jul 18, 2025 | 2.56 | 2.60 | 2.56 | 2.58 | 2.52 | 0.78% | 1,680,239 |
| Jul 17, 2025 | 2.54 | 2.58 | 2.54 | 2.56 | 2.50 | 0.79% | 931,459 |
| Jul 16, 2025 | 2.58 | 2.58 | 2.54 | 2.54 | 2.48 | -0.78% | 600,151 |
| Jul 15, 2025 | 2.56 | 2.58 | 2.54 | 2.56 | 2.50 | 0.79% | 953,835 |
| Jul 14, 2025 | 2.52 | 2.56 | 2.52 | 2.54 | 2.48 | 0.79% | 773,620 |
| Jul 11, 2025 | 2.56 | 2.60 | 2.52 | 2.52 | 2.46 | -0.79% | 806,000 |
| Jul 9, 2025 | 2.60 | 2.60 | 2.52 | 2.54 | 2.48 | -0.78% | 332,037 |
| Jul 8, 2025 | 2.56 | 2.60 | 2.56 | 2.56 | 2.50 | - | 283,002 |
| Jul 7, 2025 | 2.58 | 2.60 | 2.56 | 2.56 | 2.50 | - | 376,549 |
| Jul 4, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | 2.50 | -1.54% | 824,706 |
| Jul 3, 2025 | 2.58 | 2.64 | 2.56 | 2.60 | 2.54 | 0.78% | 1,057,561 |
| Jul 2, 2025 | 2.56 | 2.60 | 2.56 | 2.58 | 2.52 | - | 317,720 |
| Jul 1, 2025 | 2.60 | 2.60 | 2.56 | 2.58 | 2.52 | 0.78% | 116,170 |