Skip to main content
Susco PCL (BKK:SUSCO)
Thailand flag Thailand · Delayed Price · Currency is THB
2.060
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

Susco PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.062.062.042.062.06-338,208
Apr 27, 20262.042.062.042.062.06-715,355
Apr 24, 20262.042.062.022.062.060.98%1,003,880
Apr 23, 20262.062.062.042.042.04-450,578
Apr 22, 20262.062.082.042.042.04-914,803
Apr 21, 20262.042.062.042.042.04-487,480
Apr 20, 20262.042.082.022.042.04-0.97%762,237
Apr 17, 20262.042.062.022.062.060.98%411,400
Apr 16, 20262.042.082.042.042.04-678,898
Apr 10, 20262.062.082.042.042.04-0.97%538,926
Apr 9, 20262.082.082.062.062.06-0.96%360,684
Apr 8, 20262.082.082.042.082.080.97%660,728
Apr 7, 20262.102.102.062.062.06-878,307
Apr 3, 20262.122.142.062.062.06-1.90%1,568,039
Apr 2, 20262.102.142.082.102.100.96%1,180,789
Apr 1, 20262.142.142.062.082.08-1.89%2,110,871
Mar 31, 20262.142.182.122.122.12-1,552,071
Mar 30, 20262.142.162.122.122.12-1.85%988,926
Mar 27, 20262.162.202.142.162.16-2,619,687
Mar 26, 20262.122.242.122.162.165.88%11,956,080
Mar 25, 20262.042.082.022.042.040.99%863,627
Mar 24, 20262.042.062.022.022.02-0.98%422,983
Mar 23, 20262.042.082.042.042.04-1,442,951
Mar 20, 20262.022.102.022.042.040.99%1,829,087
Mar 19, 20262.062.062.022.022.02-1.94%505,307
Mar 18, 20262.082.082.062.062.06-0.96%773,109
Mar 17, 20262.082.102.042.082.080.97%1,791,995
Mar 16, 20262.082.082.042.062.06-170,927
Mar 13, 20262.062.082.042.062.06-262,330
Mar 12, 20262.062.082.042.062.06-0.96%486,026
Mar 11, 20262.082.122.062.082.05-2,709,141
Mar 10, 20262.102.102.062.082.050.97%395,283
Mar 9, 20262.042.082.022.062.03-0.96%1,563,222
Mar 6, 20262.102.122.082.082.05-578,224
Mar 5, 20262.082.122.062.082.05-1,179,370
Mar 4, 20262.222.242.022.082.05-4.59%2,623,653
Mar 2, 20262.282.302.182.182.15-0.91%3,723,173
Feb 27, 20262.262.262.182.202.17-2.65%1,426,712
Feb 26, 20262.262.282.222.262.230.89%900,238
Feb 25, 20262.282.282.222.242.21-2.61%1,815,779
Feb 24, 20262.342.342.282.302.27-1,301,996
Feb 23, 20262.322.362.282.302.27-0.86%1,509,894
Feb 20, 20262.362.382.322.322.29-1.69%1,806,360
Feb 19, 20262.302.382.302.362.333.51%3,404,391
Feb 18, 20262.322.322.262.282.25-0.87%2,664,910
Feb 17, 20262.322.342.282.302.27-0.86%1,342,017
Feb 16, 20262.302.322.282.322.290.87%1,093,571
Feb 13, 20262.302.322.282.302.27-0.86%871,577
Feb 12, 20262.242.322.242.322.294.50%2,489,132
Feb 11, 20262.222.262.222.222.19-1,108,364
Feb 10, 20262.242.242.202.222.19-1,063,113
Feb 9, 20262.222.262.202.222.190.91%2,162,389
Feb 6, 20262.182.222.182.202.17-450,310
Feb 5, 20262.222.222.182.202.17-436,250
Feb 4, 20262.202.242.202.202.17-1,041,266
Feb 3, 20262.242.242.202.202.17-291,384
Feb 2, 20262.202.242.202.202.17-319,868
Jan 30, 20262.202.222.202.202.17-204,607
Jan 29, 20262.222.222.202.202.17-229,927
Jan 28, 20262.202.222.202.202.170.92%174,538
Jan 27, 20262.182.222.182.182.15-1,029,361
Jan 26, 20262.202.222.182.182.15-0.91%269,838
Jan 23, 20262.202.242.202.202.17-336,108
Jan 22, 20262.242.242.202.202.17-0.90%701,547
Jan 21, 20262.182.222.162.222.192.78%1,028,557
Jan 20, 20262.142.202.142.162.130.93%881,441
Jan 19, 20262.142.142.122.142.11-317,001
Jan 16, 20262.122.162.122.142.110.94%511,117
Jan 15, 20262.102.142.102.122.090.95%163,096
Jan 14, 20262.102.142.102.102.07-284,509
Jan 13, 20262.142.142.102.102.07-0.94%580,930
Jan 12, 20262.122.162.122.122.090.95%523,217
Jan 9, 20262.122.142.102.102.07-0.94%476,277
Jan 8, 20262.162.162.102.122.09-0.93%550,301
Jan 7, 20262.122.142.122.142.111.90%476,770
Jan 6, 20262.122.162.102.102.07-0.94%645,475
Jan 5, 20262.102.122.082.122.091.92%269,589
Dec 30, 20252.102.102.082.082.05-197,761
Dec 29, 20252.082.122.082.082.05-90,057
Dec 26, 20252.102.102.082.082.05-0.95%190,903
Dec 25, 20252.082.122.062.102.070.96%563,249
Dec 24, 20252.062.102.062.082.050.97%289,584
Dec 23, 20252.042.082.042.062.03-476,701
Dec 22, 20252.062.082.042.062.03-790,169
Dec 19, 20252.042.082.022.062.031.98%438,649
Dec 18, 20252.042.062.022.021.99-0.98%533,874
Dec 17, 20252.062.062.042.042.01-0.97%214,103
Dec 16, 20252.102.102.022.062.03-0.96%605,499
Dec 15, 20252.062.102.042.082.050.97%1,204,262
Dec 12, 20252.022.062.002.062.030.98%404,028
Dec 11, 20252.122.122.002.042.01-2.86%1,449,830
Dec 9, 20252.162.182.062.102.07-2.78%1,308,008
Dec 8, 20252.142.162.142.162.130.93%99,186
Dec 4, 20252.142.162.142.142.11-0.93%202,027
Dec 3, 20252.142.162.122.162.13-362,416
Dec 2, 20252.182.182.142.162.13-485,904
Dec 1, 20252.142.182.142.162.130.93%187,808
Nov 28, 20252.122.162.122.142.11-140,296
Nov 27, 20252.142.162.122.142.11-565,472
Nov 26, 20252.162.182.142.142.11-1.83%154,804