Skip to main content
Susco PCL (BKK:SUSCO)
Thailand flag Thailand · Delayed Price · Currency is THB
2.080
+0.020 (0.97%)
Mar 10, 2026, 11:39 AM ICT

Susco PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.042.082.022.062.06-0.96%1,563,222
Mar 6, 20262.102.122.082.082.08-578,224
Mar 5, 20262.082.122.062.082.08-1,179,370
Mar 4, 20262.222.242.022.082.08-4.59%2,623,653
Mar 2, 20262.282.302.182.182.18-0.91%3,723,173
Feb 27, 20262.262.262.182.202.20-2.65%1,426,712
Feb 26, 20262.262.282.222.262.260.89%900,238
Feb 25, 20262.282.282.222.242.24-2.61%1,815,779
Feb 24, 20262.342.342.282.302.30-1,301,996
Feb 23, 20262.322.362.282.302.30-0.86%1,509,894
Feb 20, 20262.362.382.322.322.32-1.69%1,806,360
Feb 19, 20262.302.382.302.362.363.51%3,404,391
Feb 18, 20262.322.322.262.282.28-0.87%2,664,910
Feb 17, 20262.322.342.282.302.30-0.86%1,342,017
Feb 16, 20262.302.322.282.322.320.87%1,093,571
Feb 13, 20262.302.322.282.302.30-0.86%871,577
Feb 12, 20262.242.322.242.322.324.50%2,489,132
Feb 11, 20262.222.262.222.222.22-1,108,364
Feb 10, 20262.242.242.202.222.22-1,063,113
Feb 9, 20262.222.262.202.222.220.91%2,162,389
Feb 6, 20262.182.222.182.202.20-450,310
Feb 5, 20262.222.222.182.202.20-436,250
Feb 4, 20262.202.242.202.202.20-1,041,266
Feb 3, 20262.242.242.202.202.20-291,384
Feb 2, 20262.202.242.202.202.20-319,868
Jan 30, 20262.202.222.202.202.20-204,607
Jan 29, 20262.222.222.202.202.20-229,927
Jan 28, 20262.202.222.202.202.200.92%174,538
Jan 27, 20262.182.222.182.182.18-1,029,361
Jan 26, 20262.202.222.182.182.18-0.91%269,838
Jan 23, 20262.202.242.202.202.20-336,108
Jan 22, 20262.242.242.202.202.20-0.90%701,547
Jan 21, 20262.182.222.162.222.222.78%1,028,557
Jan 20, 20262.142.202.142.162.160.93%881,441
Jan 19, 20262.142.142.122.142.14-317,001
Jan 16, 20262.122.162.122.142.140.94%511,117
Jan 15, 20262.102.142.102.122.120.95%163,096
Jan 14, 20262.102.142.102.102.10-284,509
Jan 13, 20262.142.142.102.102.10-0.94%580,930
Jan 12, 20262.122.162.122.122.120.95%523,217
Jan 9, 20262.122.142.102.102.10-0.94%476,277
Jan 8, 20262.162.162.102.122.12-0.93%550,301
Jan 7, 20262.122.142.122.142.141.90%476,770
Jan 6, 20262.122.162.102.102.10-0.94%645,475
Jan 5, 20262.102.122.082.122.121.92%269,589
Dec 30, 20252.102.102.082.082.08-197,761
Dec 29, 20252.082.122.082.082.08-90,057
Dec 26, 20252.102.102.082.082.08-0.95%190,903
Dec 25, 20252.082.122.062.102.100.96%563,249
Dec 24, 20252.062.102.062.082.080.97%289,584
Dec 23, 20252.042.082.042.062.06-476,701
Dec 22, 20252.062.082.042.062.06-790,169
Dec 19, 20252.042.082.022.062.061.98%438,649
Dec 18, 20252.042.062.022.022.02-0.98%533,874
Dec 17, 20252.062.062.042.042.04-0.97%214,103
Dec 16, 20252.102.102.022.062.06-0.96%605,499
Dec 15, 20252.062.102.042.082.080.97%1,204,262
Dec 12, 20252.022.062.002.062.060.98%404,028
Dec 11, 20252.122.122.002.042.04-2.86%1,449,830
Dec 9, 20252.162.182.062.102.10-2.78%1,308,008
Dec 8, 20252.142.162.142.162.160.93%99,186
Dec 4, 20252.142.162.142.142.14-0.93%202,027
Dec 3, 20252.142.162.122.162.16-362,416
Dec 2, 20252.182.182.142.162.16-485,904
Dec 1, 20252.142.182.142.162.160.93%187,808
Nov 28, 20252.122.162.122.142.14-140,296
Nov 27, 20252.142.162.122.142.14-565,472
Nov 26, 20252.162.182.142.142.14-1.83%154,804
Nov 25, 20252.202.202.142.182.18-221,523
Nov 24, 20252.182.202.162.182.18-168,163
Nov 21, 20252.142.202.142.182.181.87%600,918
Nov 20, 20252.162.182.142.142.14-0.93%378,226
Nov 19, 20252.202.202.142.162.16-1.82%964,932
Nov 18, 20252.202.222.182.202.20-673,011
Nov 17, 20252.202.222.202.202.20-0.90%346,599
Nov 14, 20252.262.282.202.222.22-0.89%625,169
Nov 13, 20252.302.302.242.242.24-0.88%1,097,687
Nov 12, 20252.302.322.262.262.26-1.74%1,049,549
Nov 11, 20252.342.342.302.302.30-1.71%720,119
Nov 10, 20252.322.362.282.342.340.86%754,904
Nov 7, 20252.322.382.302.322.320.87%196,239
Nov 6, 20252.322.362.302.302.30-2.54%675,018
Nov 5, 20252.382.382.322.362.36-484,172
Nov 4, 20252.362.382.322.362.360.85%146,321
Nov 3, 20252.382.402.342.342.34-1.68%420,716
Oct 31, 20252.362.422.362.382.38-328,183
Oct 30, 20252.322.382.322.382.382.59%433,327
Oct 29, 20252.362.402.302.322.32-1.69%853,361
Oct 28, 20252.382.402.362.362.36-0.84%124,920
Oct 27, 20252.402.422.362.382.38-432,492
Oct 24, 20252.402.402.362.382.38-0.83%956,177
Oct 22, 20252.382.402.362.402.401.69%312,575
Oct 21, 20252.362.402.362.362.36-804,118
Oct 20, 20252.342.382.342.362.360.85%422,933
Oct 17, 20252.362.382.342.342.34-0.85%280,350
Oct 16, 20252.382.382.362.362.36-215,023
Oct 15, 20252.362.402.362.362.36-413,765
Oct 14, 20252.422.442.362.362.36-2.48%1,455,444
Oct 10, 20252.462.462.402.422.42-1.63%1,225,513
Oct 9, 20252.462.482.442.462.46-224,701