Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Sanko Diecasting (Thailand) Public Company Limited (SANKO.BK)

Compare
0.8900
-0.0100
(-1.11%)
At close: April 11 at 4:37:26 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.90000.92000.88000.89000.8900135,300
Apr 10, 20250.88000.93000.88000.90000.9000254,800
Apr 9, 20250.86000.91000.86000.88000.8800427,900
Apr 8, 20250.94000.94000.88000.88000.8800469,600
Apr 4, 20251.02001.02000.94000.98000.9800526,300
Apr 3, 20251.01001.03001.00001.02001.020072,000
Apr 2, 20251.03001.04001.01001.01001.0100248,600
Apr 1, 20251.04001.07001.02001.02001.0200300,000
Mar 31, 20251.02001.09001.02001.04001.0400451,900
Mar 28, 20251.07001.12001.03001.08001.0800522,800
Mar 27, 20251.13001.14001.07001.07001.07001,000,600
Mar 26, 20251.11001.13001.06001.10001.10001,254,000
Mar 25, 20251.14001.22001.10001.12001.120011,816,300
Mar 24, 20250.98001.20000.98001.13001.13007,902,500
Mar 21, 20250.98001.01000.97001.00001.0000235,700
Mar 20, 20250.99001.00000.98000.99000.990022,300
Mar 19, 20250.98000.99000.98000.99000.990053,000
Mar 18, 20250.98000.98000.96000.98000.980095,900
Mar 17, 20250.95000.98000.95000.98000.980056,600
Mar 14, 2025 0.0500 Dividend
Mar 14, 20250.97000.98000.95000.97000.9700430,500
Mar 13, 20251.01001.02001.00001.01000.9600129,200
Mar 12, 20251.02001.03001.00001.00000.9505205,000
Mar 11, 20251.02001.03001.00001.01000.9600288,300
Mar 10, 20251.00001.03001.00001.03000.9790195,500
Mar 7, 20251.02001.03001.00001.02000.969577,700
Mar 6, 20251.02001.02001.00001.00000.9505100,200
Mar 5, 20250.99001.02000.99001.01000.9600161,900
Mar 4, 20251.00001.01000.98001.01000.9600280,200
Mar 3, 20251.03001.03000.98001.01000.9600622,900
Feb 28, 20251.04001.10001.01001.03000.9790301,000
Feb 27, 20251.08001.09001.04001.04000.9885263,500
Feb 26, 20251.11001.11001.07001.07001.0170396,800
Feb 25, 20251.11001.12001.08001.10001.0455451,400
Feb 24, 20251.18001.18001.11001.11001.0550810,000
Feb 21, 20251.16001.18001.14001.14001.0836306,900
Feb 20, 20251.17001.17001.14001.16001.1026175,200
Feb 19, 20251.15001.18001.15001.17001.1121115,900
Feb 18, 20251.16001.16001.14001.15001.0931186,800
Feb 17, 20251.14001.17001.13001.16001.1026355,600
Feb 14, 20251.15001.17001.15001.15001.0931143,900
Feb 13, 20251.14001.16001.14001.15001.0931115,500
Feb 11, 20251.13001.15001.12001.15001.093172,500
Feb 10, 20251.14001.15001.13001.14001.0836280,900
Feb 7, 20251.12001.14001.12001.14001.0836230,100
Feb 6, 20251.13001.14001.12001.12001.0646734,100
Feb 5, 20251.14001.14001.13001.14001.0836152,900
Feb 4, 20251.15001.15001.13001.14001.083696,400
Feb 3, 20251.14001.15001.13001.14001.0836491,500
Jan 31, 20251.16001.17001.14001.14001.0836353,300
Jan 30, 20251.16001.17001.14001.16001.1026305,700
Jan 29, 20251.16001.16001.14001.14001.0836160,700
Jan 28, 20251.15001.17001.15001.15001.093167,800
Jan 27, 20251.17001.18001.15001.15001.0931194,200
Jan 24, 20251.15001.18001.14001.15001.0931137,700
Jan 23, 20251.15001.16001.14001.15001.093149,200
Jan 22, 20251.16001.16001.15001.15001.093176,700
Jan 21, 20251.16001.16001.14001.16001.102620,100
Jan 20, 20251.15001.17001.13001.15001.093180,700
Jan 17, 20251.16001.16001.14001.15001.093175,600
Jan 16, 20251.15001.17001.12001.16001.1026262,100
Jan 15, 20251.14001.17001.12001.15001.0931419,900
Jan 14, 20251.19001.19001.13001.13001.0741211,900
Jan 13, 20251.15001.19001.15001.17001.112172,500
Jan 10, 20251.17001.17001.15001.17001.1121114,400
Jan 9, 20251.17001.18001.15001.17001.1121354,100
Jan 8, 20251.18001.22001.17001.17001.1121859,700
Jan 7, 20251.17001.19001.17001.17001.112162,700
Jan 6, 20251.18001.19001.16001.17001.1121328,400
Jan 3, 20251.18001.19001.17001.17001.112192,500
Jan 2, 20251.18001.19001.17001.18001.1216203,800
Dec 30, 20241.20001.20001.18001.18001.121655,600
Dec 27, 20241.19001.20001.18001.20001.1406224,700
Dec 26, 20241.18001.19001.18001.19001.1311177,600
Dec 25, 20241.21001.21001.19001.19001.131181,000
Dec 24, 20241.19001.21001.19001.19001.1311140,500
Dec 23, 20241.19001.23001.18001.18001.1216585,000
Dec 20, 20241.17001.19001.17001.18001.121668,300
Dec 19, 20241.17001.19001.17001.18001.1216207,800
Dec 18, 20241.18001.19001.15001.17001.1121169,300
Dec 17, 20241.16001.19001.16001.18001.1216489,800
Dec 16, 20241.18001.19001.17001.18001.1216308,400
Dec 13, 20241.19001.20001.18001.19001.1311145,000
Dec 12, 20241.19001.20001.16001.19001.1311332,700
Dec 11, 20241.22001.22001.19001.19001.1311262,200
Dec 9, 20241.22001.22001.20001.22001.1596535,200
Dec 6, 20241.22001.24001.22001.23001.169178,200
Dec 4, 20241.21001.24001.21001.23001.1691267,300
Dec 3, 20241.23001.23001.21001.21001.1501217,400
Dec 2, 20241.22001.23001.20001.22001.1596411,700
Nov 29, 20241.22001.23001.22001.22001.1596340,700
Nov 28, 20241.23001.24001.22001.24001.178690,700
Nov 27, 20241.23001.24001.22001.22001.1596306,600
Nov 26, 20241.25001.25001.23001.25001.1881190,100
Nov 25, 20241.26001.26001.23001.24001.1786293,500
Nov 22, 20241.23001.24001.23001.24001.178693,700
Nov 21, 20241.23001.25001.22001.24001.1786476,100
Nov 20, 20241.25001.25001.23001.24001.1786218,300
Nov 19, 20241.24001.25001.23001.25001.1881296,000
Nov 18, 20241.25001.27001.23001.24001.1786656,000
Nov 15, 20241.25001.25001.21001.22001.1596405,000
Nov 14, 20241.24001.27001.23001.24001.1786596,900
Nov 13, 20241.21001.28001.21001.24001.17862,674,000
Nov 12, 20241.18001.19001.16001.16001.1026322,100
Nov 11, 20241.19001.19001.18001.18001.121684,800
Nov 8, 20241.20001.20001.18001.18001.121679,100
Nov 7, 20241.24001.36001.20001.20001.14062,519,800
Nov 6, 20241.18001.19001.15001.18001.1216241,500
Nov 5, 20241.20001.20001.18001.19001.131158,100
Nov 4, 20241.21001.21001.18001.20001.140658,200
Nov 1, 20241.19001.22001.18001.19001.131156,000
Oct 31, 20241.19001.22001.17001.17001.1121130,700
Oct 30, 20241.19001.20001.17001.17001.112148,800
Oct 29, 20241.19001.20001.17001.17001.112179,800
Oct 28, 20241.18001.20001.17001.17001.1121138,100
Oct 25, 20241.19001.19001.19001.19001.1311-
Oct 24, 20241.19001.20001.17001.19001.131187,600
Oct 22, 20241.21001.21001.15001.19001.1311281,000
Oct 21, 20241.20001.22001.20001.20001.1406156,300
Oct 18, 20241.20001.22001.20001.21001.150137,800
Oct 17, 20241.21001.23001.20001.21001.1501182,900
Oct 16, 20241.19001.19001.19001.19001.1311-
Oct 15, 20241.21001.21001.19001.19001.1311141,200
Oct 11, 20241.20001.21001.20001.20001.1406148,200
Oct 10, 20241.21001.21001.19001.20001.1406402,900
Oct 9, 20241.21001.22001.20001.21001.1501314,200
Oct 8, 20241.21001.23001.20001.20001.1406311,300
Oct 7, 20241.19001.22001.19001.22001.1596159,900
Oct 4, 20241.21001.22001.19001.20001.1406668,500
Oct 3, 20241.24001.27001.21001.21001.1501954,500
Oct 2, 20241.26001.29001.24001.24001.1786724,200
Oct 1, 20241.28001.32001.26001.26001.19761,048,100
Sep 30, 20241.25001.28001.25001.28001.2166277,400
Sep 27, 20241.25001.25001.25001.25001.1881-
Sep 26, 20241.28001.30001.25001.25001.1881701,300
Sep 25, 20241.29001.30001.27001.28001.2166397,800
Sep 24, 20241.30001.31001.28001.28001.2166492,600
Sep 23, 20241.33001.33001.30001.31001.24511,304,500
Sep 20, 20241.30001.30001.30001.30001.2356-
Sep 19, 20241.30001.30001.30001.30001.2356-
Sep 18, 20241.30001.30001.30001.30001.2356-
Sep 17, 20241.27001.37001.26001.30001.23564,394,300
Sep 16, 20241.26001.26001.23001.23001.1691529,200
Sep 13, 20241.24001.25001.23001.25001.1881140,700
Sep 12, 20241.23001.25001.23001.24001.1786260,400
Sep 11, 20241.25001.27001.23001.23001.1691491,000
Sep 10, 20241.27001.28001.25001.26001.1976512,100
Sep 9, 20241.26001.26001.26001.26001.1976-
Sep 6, 20241.28001.28001.25001.26001.1976792,800
Sep 5, 20241.28001.28001.23001.26001.19761,340,700
Sep 4, 20241.20001.20001.20001.20001.1406-
Sep 3, 20241.20001.20001.20001.20001.1406-
Sep 2, 20241.20001.20001.20001.20001.1406-
Aug 30, 20241.19001.22001.19001.20001.1406480,200
Aug 29, 20241.21001.22001.19001.19001.1311183,000
Aug 28, 20241.20001.22001.19001.19001.1311221,300
Aug 27, 20241.20001.22001.19001.20001.1406505,200
Aug 26, 20241.21001.23001.19001.21001.1501418,500
Aug 23, 20241.23001.24001.20001.21001.1501526,700
Aug 22, 20241.20001.27001.17001.20001.14062,086,900
Aug 21, 20241.13001.19001.12001.17001.1121906,800
Aug 20, 20241.11001.19001.11001.13001.07411,089,200
Aug 19, 20241.05001.05001.05001.05000.9980-
Aug 16, 20241.03001.05001.02001.05000.9980364,900
Aug 15, 20241.02001.02001.02001.02000.9695-
Aug 14, 20241.03001.08001.00001.02000.9695695,000
Aug 13, 20241.04001.05001.01001.02000.9695581,700
Aug 9, 20241.05001.07001.03001.05000.9980267,400
Aug 8, 20241.05001.05001.05001.05000.9980-
Aug 7, 20241.06001.08001.05001.05000.9980384,600
Aug 6, 20241.06001.09001.00001.03000.9790824,900
Aug 5, 20241.19001.19001.04001.04000.98851,333,800
Aug 2, 20241.20001.20001.20001.20001.1406-
Aug 1, 20241.22001.23001.20001.20001.1406431,600
Jul 31, 20241.20001.21001.20001.20001.1406297,100
Jul 30, 20241.22001.22001.22001.22001.1596-
Jul 26, 20241.20001.22001.19001.22001.1596197,400
Jul 25, 20241.22001.23001.19001.19001.1311250,200
Jul 24, 20241.21001.23001.17001.22001.1596251,100
Jul 23, 20241.27001.27001.20001.21001.15011,574,000
Jul 19, 20241.30001.31001.29001.29001.2261169,100
Jul 18, 20241.30001.32001.30001.31001.2451421,900
Jul 17, 20241.33001.33001.30001.30001.2356598,800
Jul 16, 20241.33001.34001.32001.32001.2547507,700
Jul 15, 20241.38001.38001.38001.38001.3117-
Jul 12, 20241.38001.38001.38001.38001.3117-
Jul 11, 20241.31001.48001.31001.38001.31177,468,300
Jul 10, 20241.31001.32001.29001.30001.2356417,300
Jul 9, 20241.32001.32001.32001.32001.2547-
Jul 8, 20241.33001.34001.31001.32001.25471,125,600
Jul 5, 20241.37001.37001.34001.34001.2737665,300
Jul 4, 20241.42001.43001.36001.36001.29278,384,000
Jul 3, 20241.40001.43001.40001.42001.3497216,600
Jul 2, 20241.39001.44001.38001.39001.3212865,000
Jul 1, 20241.34001.39001.34001.37001.3022231,000
Jun 28, 20241.34001.40001.33001.35001.2832654,000
Jun 27, 20241.35001.36001.34001.34001.2737208,000
Jun 26, 20241.30001.30001.30001.30001.2356-
Jun 25, 20241.30001.30001.30001.30001.2356-
Jun 24, 20241.30001.30001.30001.30001.2356-
Jun 21, 20241.29001.31001.26001.30001.2356460,200
Jun 20, 20241.23001.28001.23001.27001.2071230,900
Jun 19, 20241.36001.36001.36001.36001.2927-
Jun 18, 20241.36001.36001.36001.36001.2927-
Jun 17, 20241.41001.41001.32001.36001.29272,488,800
Jun 14, 20241.44001.44001.42001.42001.3497333,000
Jun 13, 20241.44001.45001.43001.44001.3687395,900
Jun 12, 20241.44001.44001.42001.42001.3497338,900
Jun 11, 20241.42001.44001.41001.43001.3592459,700
Jun 10, 20241.43001.45001.42001.43001.3592447,100
Jun 7, 20241.41001.45001.41001.45001.3782525,200
Jun 6, 20241.46001.47001.42001.42001.34971,126,500
Jun 5, 20241.46001.48001.45001.47001.3972680,000
Jun 4, 20241.50001.50001.45001.45001.37821,324,000
May 31, 20241.52001.52001.52001.52001.4448-
May 30, 20241.52001.52001.52001.52001.4448-
May 29, 20241.55001.57001.51001.52001.44482,155,400
May 28, 20241.59001.62001.54001.55001.47332,676,300
May 27, 20241.54001.54001.54001.54001.4638-
May 24, 20241.54001.54001.54001.54001.4638-
May 23, 20241.59001.59001.54001.54001.46382,947,100
May 21, 20241.64001.67001.58001.59001.51134,952,300
May 20, 20241.61001.61001.61001.61001.5303-
May 17, 20241.64001.66001.59001.61001.53034,306,900
May 16, 20241.48001.48001.48001.48001.4067-
May 15, 20241.53001.53001.46001.48001.4067687,100
May 14, 20241.51001.55001.51001.53001.4543799,200
May 13, 20241.51001.53001.51001.51001.4352424,400
May 10, 20241.52001.52001.49001.51001.4352629,100
May 9, 20241.52001.62001.51001.52001.44489,054,600
May 8, 20241.44001.55001.41001.51001.43523,533,900
May 7, 20241.41001.41001.41001.41001.3402-
May 3, 20241.42001.44001.41001.41001.3402324,000
May 2, 20241.41001.43001.40001.41001.3402688,300
Apr 30, 20241.44001.45001.43001.43001.3592375,600
Apr 29, 20241.45001.46001.40001.44001.3687426,200
Apr 26, 20241.50001.50001.45001.47001.3972303,300
Apr 25, 20241.44001.51001.44001.46001.3877724,200
Apr 24, 20241.43001.43001.43001.43001.3592-
Apr 23, 20241.41001.46001.40001.43001.3592379,500
Apr 22, 20241.39001.42001.39001.40001.3307445,700
Apr 19, 20241.48001.48001.48001.48001.4067-
Apr 18, 20241.48001.48001.48001.48001.4067-
Apr 17, 20241.48001.48001.48001.48001.4067-
Apr 11, 20241.48001.48001.46001.48001.4067535,900