SUPREME DISTRIBUTION PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.480 | 1.500 | 1.480 | 1.490 | 1.384 | 222,611 |
| 2025-10-20 | 1.510 | 1.510 | 1.480 | 1.480 | 1.374 | 115,200 |
| 2025-10-17 | 1.530 | 1.530 | 1.480 | 1.490 | 1.384 | 240,100 |
| 2025-10-16 | 1.540 | 1.550 | 1.520 | 1.530 | 1.421 | 108,311 |
| 2025-10-15 | 1.550 | 1.570 | 1.530 | 1.530 | 1.421 | 298,409 |
| 2025-10-14 | 1.610 | 1.620 | 1.530 | 1.560 | 1.449 | 1,229,683 |
| 2025-10-10 | 1.440 | 1.580 | 1.430 | 1.580 | 1.467 | 1,670,500 |
| 2025-10-09 | 1.420 | 1.440 | 1.410 | 1.430 | 1.328 | 12,400 |
| 2025-10-08 | 1.430 | 1.440 | 1.420 | 1.440 | 1.337 | 51,700 |
| 2025-10-07 | 1.430 | 1.440 | 1.420 | 1.440 | 1.337 | 46,901 |
| 2025-10-06 | 1.420 | 1.440 | 1.410 | 1.430 | 1.328 | 39,200 |
| 2025-10-03 | 1.440 | 1.440 | 1.410 | 1.410 | 1.309 | 173,300 |
| 2025-10-02 | 1.460 | 1.470 | 1.420 | 1.440 | 1.337 | 150,100 |
| 2025-10-01 | 1.460 | 1.460 | 1.430 | 1.430 | 1.328 | 348,300 |
| 2025-09-30 | 1.450 | 1.470 | 1.450 | 1.450 | 1.346 | 318,466 |
| 2025-09-29 | 1.450 | 1.470 | 1.450 | 1.470 | 1.365 | 135,700 |
| 2025-09-26 | 1.470 | 1.470 | 1.450 | 1.450 | 1.346 | 238,401 |
| 2025-09-25 | 1.470 | 1.470 | 1.460 | 1.470 | 1.365 | 128,604 |
| 2025-09-24 | 1.470 | 1.470 | 1.450 | 1.460 | 1.356 | 268,111 |
| 2025-09-23 | 1.480 | 1.480 | 1.450 | 1.450 | 1.346 | 404,700 |
| 2025-09-22 | 1.470 | 1.480 | 1.450 | 1.450 | 1.346 | 410,501 |
| 2025-09-19 | 1.440 | 1.470 | 1.440 | 1.470 | 1.365 | 387,109 |
| 2025-09-18 | 1.430 | 1.450 | 1.430 | 1.430 | 1.328 | 158,601 |
| 2025-09-17 | 1.400 | 1.500 | 1.400 | 1.430 | 1.328 | 2,320,902 |
| 2025-09-16 | 1.400 | 1.400 | 1.380 | 1.400 | 1.300 | 75,200 |
| 2025-09-15 | 1.400 | 1.410 | 1.380 | 1.380 | 1.281 | 8,600 |
| 2025-09-12 | 1.410 | 1.410 | 1.370 | 1.370 | 1.272 | 69,800 |
| 2025-09-11 | 1.400 | 1.410 | 1.380 | 1.400 | 1.300 | 60,900 |
| 2025-09-10 | 1.400 | 1.410 | 1.380 | 1.400 | 1.300 | 214,200 |
| 2025-09-09 | 1.400 | 1.410 | 1.400 | 1.410 | 1.309 | 47,101 |
| 2025-09-08 | 1.400 | 1.420 | 1.390 | 1.420 | 1.319 | 42,100 |
| 2025-09-05 | 1.410 | 1.420 | 1.390 | 1.400 | 1.300 | 162,500 |
| 2025-09-04 | 1.390 | 1.420 | 1.390 | 1.400 | 1.300 | 62,100 |
| 2025-09-03 | 1.420 | 1.420 | 1.390 | 1.400 | 1.300 | 141,200 |
| 2025-09-02 | 1.400 | 1.420 | 1.400 | 1.420 | 1.319 | 111,100 |
| 2025-09-01 | 1.410 | 1.410 | 1.390 | 1.400 | 1.300 | 60,340 |
| 2025-08-29 | 1.410 | 1.420 | 1.390 | 1.400 | 1.300 | 128,901 |
| 2025-08-28 | 1.450 | 1.450 | 1.390 | 1.390 | 1.291 | 289,000 |
| 2025-08-27 | 1.390 | 1.410 | 1.390 | 1.390 | 1.291 | 194,900 |
| 2025-08-26 | 1.390 | 1.410 | 1.390 | 1.390 | 1.291 | 325,000 |
| 2025-08-25 | 1.400 | 1.400 | 1.380 | 1.390 | 1.291 | 11,100 |
| 2025-08-22 | 1.400 | 1.400 | 1.370 | 1.370 | 1.272 | 84,500 |
| 2025-08-21 | 1.370 | 1.400 | 1.370 | 1.370 | 1.272 | 188,200 |
| 2025-08-20 | 1.380 | 1.390 | 1.370 | 1.370 | 1.272 | 76,900 |
| 2025-08-19 | 1.370 | 1.390 | 1.360 | 1.360 | 1.263 | 210,000 |
| 2025-08-18 | 1.360 | 1.370 | 1.350 | 1.360 | 1.263 | 120,939 |
| 2025-08-15 | 1.310 | 1.360 | 1.300 | 1.350 | 1.254 | 263,970 |
| 2025-08-14 | 1.370 | 1.380 | 1.300 | 1.300 | 1.207 | 1,122,900 |
| 2025-08-13 | 1.350 | 1.380 | 1.350 | 1.370 | 1.272 | 448,300 |
| 2025-08-08 | 1.360 | 1.380 | 1.340 | 1.350 | 1.254 | 558,200 |
| 2025-08-07 | 1.380 | 1.390 | 1.360 | 1.360 | 1.263 | 280,800 |
| 2025-08-06 | 1.380 | 1.380 | 1.350 | 1.360 | 1.263 | 496,800 |
| 2025-08-05 | 1.390 | 1.390 | 1.370 | 1.380 | 1.281 | 68,800 |
| 2025-08-04 | 1.360 | 1.450 | 1.350 | 1.390 | 1.291 | 527,500 |
| 2025-08-01 | 1.370 | 1.380 | 1.360 | 1.360 | 1.263 | 324,700 |
| 2025-07-31 | 1.370 | 1.380 | 1.360 | 1.370 | 1.272 | 384,500 |
| 2025-07-30 | 1.390 | 1.390 | 1.340 | 1.360 | 1.263 | 791,000 |
| 2025-07-29 | 1.390 | 1.390 | 1.360 | 1.360 | 1.263 | 230,200 |
| 2025-07-25 | 1.370 | 1.390 | 1.340 | 1.380 | 1.281 | 477,500 |
| 2025-07-24 | 1.390 | 1.390 | 1.360 | 1.370 | 1.272 | 291,500 |
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.