SUPREME DISTRIBUTION PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.540 | 1.550 | 1.530 | 1.540 | 1.430 | 578,402 |
| 2026-01-20 | 1.560 | 1.590 | 1.550 | 1.570 | 1.458 | 1,294,309 |
| 2026-01-19 | 1.530 | 1.560 | 1.470 | 1.560 | 1.449 | 2,284,527 |
| 2026-01-16 | 1.530 | 1.690 | 1.520 | 1.540 | 1.430 | 11,997,710 |
| 2026-01-15 | 1.420 | 1.440 | 1.410 | 1.440 | 1.337 | 250,218 |
| 2026-01-14 | 1.390 | 1.420 | 1.380 | 1.420 | 1.319 | 338,800 |
| 2026-01-13 | 1.400 | 1.420 | 1.380 | 1.400 | 1.300 | 10,963,700 |
| 2026-01-12 | 1.410 | 1.420 | 1.390 | 1.390 | 1.291 | 662,301 |
| 2026-01-09 | 1.420 | 1.420 | 1.410 | 1.420 | 1.319 | 180,430 |
| 2026-01-08 | 1.430 | 1.430 | 1.410 | 1.420 | 1.319 | 94,270 |
| 2026-01-07 | 1.430 | 1.440 | 1.420 | 1.430 | 1.328 | 415,800 |
| 2026-01-06 | 1.410 | 1.450 | 1.390 | 1.430 | 1.328 | 548,954 |
| 2026-01-05 | 1.420 | 1.430 | 1.420 | 1.420 | 1.319 | 285,503 |
| 2025-12-30 | 1.450 | 1.460 | 1.410 | 1.410 | 1.309 | 731,202 |
| 2025-12-29 | 1.420 | 1.540 | 1.420 | 1.440 | 1.337 | 1,823,840 |
| 2025-12-26 | 1.390 | 1.420 | 1.380 | 1.420 | 1.319 | 10,240,900 |
| 2025-12-25 | 1.400 | 1.430 | 1.390 | 1.400 | 1.300 | 31,105 |
| 2025-12-24 | 1.370 | 1.460 | 1.370 | 1.430 | 1.328 | 90,800 |
| 2025-12-23 | 1.380 | 1.400 | 1.370 | 1.390 | 1.291 | 305,101 |
| 2025-12-22 | 1.380 | 1.400 | 1.370 | 1.400 | 1.300 | 84,100 |
| 2025-12-19 | 1.400 | 1.400 | 1.390 | 1.400 | 1.300 | 79,700 |
| 2025-12-18 | 1.390 | 1.400 | 1.380 | 1.400 | 1.300 | 31,000 |
| 2025-12-17 | 1.400 | 1.400 | 1.380 | 1.400 | 1.300 | 248,418 |
| 2025-12-16 | 1.400 | 1.410 | 1.390 | 1.390 | 1.291 | 64,100 |
| 2025-12-15 | 1.400 | 1.410 | 1.400 | 1.400 | 1.300 | 57,100 |
| 2025-12-12 | 1.410 | 1.420 | 1.390 | 1.420 | 1.319 | 458,200 |
| 2025-12-11 | 1.400 | 1.430 | 1.400 | 1.400 | 1.300 | 134,600 |
| 2025-12-09 | 1.420 | 1.440 | 1.410 | 1.410 | 1.309 | 51,540 |
| 2025-12-08 | 1.420 | 1.420 | 1.410 | 1.410 | 1.309 | 46,700 |
| 2025-12-04 | 1.400 | 1.420 | 1.400 | 1.420 | 1.319 | 151,600 |
| 2025-12-03 | 1.420 | 1.420 | 1.400 | 1.420 | 1.319 | 343,601 |
| 2025-12-02 | 1.410 | 1.410 | 1.400 | 1.410 | 1.309 | 229,600 |
| 2025-12-01 | 1.400 | 1.410 | 1.400 | 1.410 | 1.309 | 290,801 |
| 2025-11-28 | 1.410 | 1.410 | 1.390 | 1.410 | 1.309 | 30,500 |
| 2025-11-27 | 1.450 | 1.450 | 1.380 | 1.400 | 1.300 | 553,100 |
| 2025-11-26 | 1.410 | 1.420 | 1.400 | 1.400 | 1.300 | 107,900 |
| 2025-11-25 | 1.400 | 1.420 | 1.400 | 1.420 | 1.319 | 27,300 |
| 2025-11-24 | 1.420 | 1.420 | 1.400 | 1.420 | 1.319 | 6,600 |
| 2025-11-21 | 1.440 | 1.450 | 1.400 | 1.400 | 1.300 | 404,200 |
| 2025-11-20 | 1.420 | 1.450 | 1.420 | 1.440 | 1.337 | 406,400 |
| 2025-11-19 | 1.380 | 1.450 | 1.380 | 1.420 | 1.319 | 277,700 |
| 2025-11-18 | 1.420 | 1.420 | 1.370 | 1.380 | 1.281 | 664,600 |
| 2025-11-17 | 1.410 | 1.410 | 1.380 | 1.410 | 1.309 | 74,400 |
| 2025-11-14 | 1.400 | 1.440 | 1.400 | 1.420 | 1.319 | 215,000 |
| 2025-11-13 | 1.450 | 1.450 | 1.420 | 1.440 | 1.337 | 63,200 |
| 2025-11-12 | 1.460 | 1.460 | 1.420 | 1.440 | 1.337 | 60,500 |
| 2025-11-11 | 1.480 | 1.480 | 1.420 | 1.460 | 1.356 | 32,900 |
| 2025-11-10 | 1.390 | 1.480 | 1.390 | 1.480 | 1.374 | 207,900 |
| 2025-11-07 | 1.390 | 1.400 | 1.380 | 1.400 | 1.300 | 8,700 |
| 2025-11-06 | 1.350 | 1.400 | 1.350 | 1.390 | 1.291 | 195,600 |
| 2025-11-05 | 1.420 | 1.420 | 1.380 | 1.380 | 1.281 | 190,700 |
| 2025-11-04 | 1.420 | 1.430 | 1.390 | 1.420 | 1.319 | 53,002 |
| 2025-11-03 | 1.420 | 1.430 | 1.400 | 1.400 | 1.300 | 131,500 |
| 2025-10-31 | 1.440 | 1.440 | 1.400 | 1.410 | 1.309 | 89,409 |
| 2025-10-30 | 1.430 | 1.470 | 1.370 | 1.420 | 1.319 | 460,209 |
| 2025-10-29 | 1.450 | 1.450 | 1.420 | 1.440 | 1.337 | 26,701 |
| 2025-10-28 | 1.470 | 1.470 | 1.420 | 1.420 | 1.319 | 316,700 |
| 2025-10-27 | 1.540 | 1.540 | 1.460 | 1.460 | 1.356 | 249,600 |
| 2025-10-24 | 1.480 | 1.560 | 1.480 | 1.520 | 1.411 | 688,884 |
| 2025-10-22 | 1.500 | 1.500 | 1.450 | 1.470 | 1.365 | 276,700 |
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.