SET · SUSCO · stock
Susco Public Company Limited (SUSCO) stock price history
Every SET trading session of Susco Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUSCO adjusted close, 2000 to 2026
- THB 4.62
- All time high, 2024
- THB 2.56
- 52 week high, THB 1.90 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SUSCO key facts
- Susco Public Company Limited (SUSCO) closed at THB 2.42 on Sep 28, 2026 on SET.
- SUSCO's all time high close is THB 4.62, set on Jan 18, 2024; its all time low close is THB 0.0753 on Nov 7, 2001.
- SUSCO's 52 week range is THB 1.90 to THB 2.56.
- SUSCO returned +2.1% over the year to Sep 28, 2026 and +8.4% over five years.
- Over ten years SUSCO returned +61%, +4.9% a year compounded.
- SUSCO's deepest drawdown was -87.1% from Sep 12, 2003 to Nov 27, 2008.
- DataCedar holds 6,627 daily sessions of SUSCO history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUSCO price chart, 2000 to 2026
SUSCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +19.7% |
| 6 months | +16.4% |
| Year to date | +22.7% |
| 1 year | +2.1% |
| 3 years | -23.1% |
| 5 years | +8.4% |
| 10 years | +61.4% |
| Since Jan 4, 2000 | +636.1% |
| Compound annual growth, 26.7 years | +7.8% |
SUSCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.62 on Jan 18, 2024
- All time low close
- THB 0.0753 on Nov 7, 2001
- 52 week high
- THB 2.56 on Sep 9, 2026
- 52 week low
- THB 1.90 on Dec 12, 2025
- Deepest drawdown
- -87.1% from Sep 12, 2003 to Nov 27, 2008, recovered Apr 29, 2011
- Best single session
- +29.7% on Mar 12, 2013
- Worst single session
- -22.2% on Sep 14, 2001
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 7.4×
- Best calendar year
- 2012, +202%
- Worst calendar year
- 2005, -40%
SUSCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.99 | THB 2.56 | THB 1.92 | THB 2.42 | +22.7% | 226.2M | 186 |
| 2025 | THB 2.58 | THB 2.76 | THB 1.90 | THB 1.97 | -23.5% | 260.8M | 242 |
| 2024 | THB 4.46 | THB 4.66 | THB 2.38 | THB 2.58 | -33.8% | 1.1B | 243 |
| 2023 | THB 3.05 | THB 4.10 | THB 2.48 | THB 3.90 | +29.1% | 1.9B | 243 |
| 2022 | THB 2.29 | THB 3.87 | THB 2.26 | THB 3.02 | +32.0% | 2.3B | 241 |
| 2021 | THB 1.93 | THB 2.41 | THB 1.87 | THB 2.29 | +17.1% | 370.1M | 241 |
| 2020 | THB 1.77 | THB 2.07 | THB 0.9967 | THB 1.95 | +10.4% | 459.2M | 243 |
| 2019 | THB 1.45 | THB 2.07 | THB 1.40 | THB 1.77 | +22.2% | 437M | 244 |
| 2018 | THB 2.14 | THB 2.36 | THB 1.35 | THB 1.45 | -32.3% | 466.5M | 245 |
| 2017 | THB 1.89 | THB 2.64 | THB 1.80 | THB 2.14 | +13.7% | 2.7B | 242 |
| 2016 | THB 1.52 | THB 2.10 | THB 1.37 | THB 1.88 | +24.5% | 1.4B | 244 |
| 2015 | THB 2.01 | THB 2.24 | THB 1.34 | THB 1.51 | -24.7% | 1.1B | 244 |
| 2014 | THB 1.58 | THB 2.65 | THB 1.43 | THB 2.01 | +25.4% | 4.1B | 245 |
| 2013 | THB 1.67 | THB 3.76 | THB 1.37 | THB 1.60 | -3.2% | 12.8B | 245 |
| 2012 | THB 0.5573 | THB 1.93 | THB 0.5479 | THB 1.65 | +202.0% | 10.2B | 245 |
| 2011 | THB 0.3385 | THB 0.7476 | THB 0.3297 | THB 0.5479 | +64.0% | 9.4B | 244 |
| 2010 | THB 0.1891 | THB 0.3948 | THB 0.1810 | THB 0.3341 | +80.5% | 3B | 244 |
| 2009 | THB 0.0997 | THB 0.2052 | THB 0.0959 | THB 0.1851 | +85.6% | 1.3B | 245 |
| 2008 | THB 0.1573 | THB 0.2186 | THB 0.0882 | THB 0.0997 | -35.0% | 1.6B | 247 |
| 2007 | THB 0.1534 | THB 0.2148 | THB 0.1381 | THB 0.1534 | -4.8% | 988M | 246 |
| 2006 | THB 0.2195 | THB 0.2762 | THB 0.1381 | THB 0.1611 | -25.4% | 1.3B | 259 |
| 2005 | THB 0.3568 | THB 0.4068 | THB 0.1829 | THB 0.2159 | -40.1% | 1.9B | 245 |
| 2004 | THB 0.4589 | THB 0.4863 | THB 0.3390 | THB 0.3604 | -21.5% | 4.5B | 262 |
| 2003 | THB 0.2500 | THB 0.7397 | THB 0.2294 | THB 0.4589 | +83.6% | 12.5B | 261 |
| 2002 | THB 0.1027 | THB 0.3219 | THB 0.0959 | THB 0.2500 | +143.3% | 6.4B | 261 |
| 2001 | THB 0.1096 | THB 0.1781 | THB 0.0753 | THB 0.1027 | -6.3% | 1.7B | 261 |
| 2000 | THB 0.3356 | THB 0.3767 | THB 0.1096 | THB 0.1096 | n/a | 1.1B | 259 |
SUSCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.42 | -1.8% |
| August 2026 | THB 2.46 | +15.3% |
| July 2026 | THB 2.14 | +3.7% |
| June 2026 | THB 2.06 | +2.9% |
| May 2026 | THB 2.00 | +3.0% |
| April 2026 | THB 1.94 | -4.7% |
| March 2026 | THB 2.04 | -2.2% |
| February 2026 | THB 2.09 | 0.0% |
| January 2026 | THB 2.09 | +5.8% |
| December 2025 | THB 1.97 | -2.8% |
| November 2025 | THB 2.03 | -10.1% |
| October 2025 | THB 2.26 | -2.5% |
About the SUSCO data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SUSCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SUN-R Sunsweet Public Company Limited
- SUNNY19 Sunny Optical Technology (Group) Company Limited
- SUPER Super Energy Corporation Public Company Limited
- SUPER-R Super Energy Corporation Public Company Limited
- SUSCO-R Susco Public Company Limited
- SUTHA Golden Lime Public Company Limited
- SUTHA-R Golden Lime Public Company Limited
- SVOA SVOA Public Company Limited
Common questions
SUSCO share price history
