SUPREME DISTRIBUTION PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.610 | 1.650 | 1.610 | 1.620 | 1.386 | 2,321,100 |
| 2024-07-25 | 1.710 | 1.710 | 1.560 | 1.590 | 1.360 | 6,187,312 |
| 2024-07-24 | 1.760 | 1.770 | 1.690 | 1.700 | 1.455 | 4,942,437 |
| 2024-07-23 | 1.740 | 1.860 | 1.730 | 1.770 | 1.514 | 16,405,801 |
| 2024-07-19 | 1.750 | 1.800 | 1.720 | 1.720 | 1.472 | 5,620,310 |
| 2024-07-18 | 1.790 | 1.790 | 1.710 | 1.740 | 1.489 | 7,109,072 |
| 2024-07-17 | 1.780 | 1.880 | 1.780 | 1.790 | 1.532 | 12,679,500 |
| 2024-07-16 | 1.860 | 1.890 | 1.750 | 1.760 | 1.506 | 13,095,530 |
| 2024-07-15 | 1.990 | 2.020 | 1.860 | 1.870 | 1.600 | 24,675,930 |
| 2024-07-12 | 1.880 | 2.040 | 1.880 | 2.000 | 1.711 | 45,577,320 |
| 2024-07-11 | 1.890 | 1.960 | 1.880 | 1.880 | 1.609 | 28,420,650 |
| 2024-07-10 | 1.690 | 1.910 | 1.690 | 1.880 | 1.609 | 58,782,480 |
| 2024-07-09 | 1.740 | 1.740 | 1.680 | 1.690 | 1.446 | 3,835,201 |
| 2024-07-08 | 1.710 | 1.750 | 1.690 | 1.740 | 1.489 | 5,400,203 |
| 2024-07-05 | 1.660 | 1.730 | 1.650 | 1.720 | 1.472 | 10,741,150 |
| 2024-07-04 | 1.690 | 1.710 | 1.650 | 1.660 | 1.420 | 4,421,900 |
| 2024-07-03 | 1.560 | 1.710 | 1.560 | 1.700 | 1.455 | 16,675,900 |
| 2024-07-02 | 1.620 | 1.620 | 1.560 | 1.560 | 1.335 | 3,210,209 |
| 2024-07-01 | 1.630 | 1.680 | 1.620 | 1.620 | 1.386 | 2,623,942 |
| 2024-06-28 | 1.760 | 1.760 | 1.600 | 1.620 | 1.386 | 6,669,160 |
| 2024-06-27 | 1.690 | 1.800 | 1.660 | 1.740 | 1.489 | 15,460,290 |
| 2024-06-26 | 1.560 | 1.850 | 1.560 | 1.720 | 1.472 | 37,156,090 |
| 2024-06-25 | 1.550 | 1.580 | 1.530 | 1.570 | 1.343 | 2,214,904 |
| 2024-06-24 | 1.490 | 1.570 | 1.480 | 1.540 | 1.318 | 2,854,431 |
| 2024-06-21 | 1.310 | 1.490 | 1.310 | 1.490 | 1.275 | 7,271,503 |
| 2024-06-20 | 1.330 | 1.330 | 1.300 | 1.320 | 1.129 | 1,396,014 |
| 2024-06-19 | 1.410 | 1.410 | 1.300 | 1.330 | 1.138 | 3,267,135 |
| 2024-06-18 | 1.360 | 1.430 | 1.360 | 1.410 | 1.206 | 2,313,607 |
| 2024-06-17 | 1.410 | 1.410 | 1.350 | 1.380 | 1.181 | 2,245,554 |
| 2024-06-14 | 1.440 | 1.440 | 1.400 | 1.400 | 1.198 | 1,192,428 |
| 2024-06-13 | 1.460 | 1.470 | 1.420 | 1.430 | 1.224 | 2,561,831 |
| 2024-06-12 | 1.500 | 1.500 | 1.430 | 1.450 | 1.241 | 2,908,864 |
| 2024-06-11 | 1.470 | 1.520 | 1.470 | 1.490 | 1.275 | 4,123,550 |
| 2024-06-10 | 1.530 | 1.530 | 1.470 | 1.480 | 1.266 | 2,345,412 |
| 2024-06-07 | 1.520 | 1.570 | 1.520 | 1.530 | 1.309 | 2,336,400 |
| 2024-06-06 | 1.560 | 1.580 | 1.520 | 1.520 | 1.301 | 2,701,404 |
| 2024-06-05 | 1.620 | 1.630 | 1.540 | 1.550 | 1.326 | 5,434,902 |
| 2024-06-04 | 1.670 | 1.690 | 1.600 | 1.620 | 1.386 | 3,907,600 |
| 2024-05-31 | 1.730 | 1.750 | 1.680 | 1.680 | 1.437 | 2,318,750 |
| 2024-05-30 | 1.750 | 1.760 | 1.720 | 1.720 | 1.472 | 2,057,407 |
| 2024-05-29 | 1.770 | 1.780 | 1.750 | 1.750 | 1.497 | 2,284,302 |
| 2024-05-28 | 1.760 | 1.820 | 1.760 | 1.770 | 1.514 | 7,283,660 |
| 2024-05-27 | 1.730 | 1.770 | 1.720 | 1.750 | 1.497 | 3,029,500 |
| 2024-05-24 | 1.760 | 1.760 | 1.720 | 1.730 | 1.480 | 4,695,471 |
| 2024-05-23 | 1.840 | 1.850 | 1.760 | 1.760 | 1.506 | 5,553,989 |
| 2024-05-21 | 1.920 | 1.920 | 1.830 | 1.830 | 1.566 | 6,800,600 |
| 2024-05-20 | 1.940 | 2.020 | 1.900 | 1.900 | 1.626 | 13,885,020 |
| 2024-05-17 | 1.880 | 1.980 | 1.870 | 1.930 | 1.651 | 14,116,790 |
| 2024-05-16 | 1.850 | 1.910 | 1.830 | 1.890 | 1.617 | 10,006,970 |
| 2024-05-15 | 1.940 | 1.950 | 1.810 | 1.820 | 1.557 | 14,806,970 |
| 2024-05-14 | 2.020 | 2.040 | 1.970 | 1.970 | 1.686 | 9,979,000 |
| 2024-05-13 | 2.020 | 2.080 | 2.000 | 2.020 | 1.728 | 10,977,740 |
| 2024-05-10 | 2.040 | 2.060 | 1.970 | 1.980 | 1.694 | 17,535,020 |
| 2024-05-09 | 2.360 | 2.360 | 2.000 | 2.040 | 1.745 | 38,357,180 |
| 2024-05-08 | 2.420 | 2.460 | 2.320 | 2.340 | 2.002 | 31,274,590 |
| 2024-05-07 | 2.420 | 2.420 | 2.340 | 2.400 | 2.054 | 35,494,230 |
| 2024-05-03 | 2.440 | 2.540 | 2.300 | 2.400 | 2.054 | 125,281,102 |
| 2024-05-02 | 3.420 | 3.480 | 2.280 | 2.300 | 1.968 | 444,324,312 |
← NewerPage 10 of 10 · 598 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.1200 THB |
| 2025-05-06 | 0.1100 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.