SUPREME DISTRIBUTION PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.460 | 1.460 | 1.440 | 1.440 | 1.232 | 84,500 |
| 2025-04-21 | 1.470 | 1.470 | 1.440 | 1.460 | 1.249 | 92,300 |
| 2025-04-18 | 1.460 | 1.470 | 1.460 | 1.470 | 1.258 | 45,539 |
| 2025-04-17 | 1.450 | 1.470 | 1.450 | 1.470 | 1.258 | 161,478 |
| 2025-04-16 | 1.380 | 1.440 | 1.370 | 1.440 | 1.232 | 450,700 |
| 2025-04-11 | 1.390 | 1.390 | 1.370 | 1.380 | 1.181 | 94,102 |
| 2025-04-10 | 1.380 | 1.400 | 1.370 | 1.380 | 1.181 | 282,000 |
| 2025-04-09 | 1.320 | 1.390 | 1.320 | 1.360 | 1.164 | 166,500 |
| 2025-04-08 | 1.320 | 1.390 | 1.310 | 1.360 | 1.164 | 1,161,707 |
| 2025-04-04 | 1.430 | 1.430 | 1.390 | 1.420 | 1.215 | 1,150,200 |
| 2025-04-03 | 1.460 | 1.460 | 1.420 | 1.450 | 1.241 | 187,778 |
| 2025-04-02 | 1.470 | 1.470 | 1.440 | 1.460 | 1.249 | 161,600 |
| 2025-04-01 | 1.450 | 1.460 | 1.440 | 1.460 | 1.249 | 184,500 |
| 2025-03-31 | 1.460 | 1.460 | 1.400 | 1.460 | 1.249 | 742,400 |
| 2025-03-28 | 1.460 | 1.470 | 1.440 | 1.440 | 1.232 | 458,900 |
| 2025-03-27 | 1.450 | 1.470 | 1.440 | 1.440 | 1.232 | 81,900 |
| 2025-03-26 | 1.450 | 1.460 | 1.440 | 1.450 | 1.241 | 83,300 |
| 2025-03-25 | 1.450 | 1.480 | 1.440 | 1.450 | 1.241 | 229,100 |
| 2025-03-24 | 1.470 | 1.470 | 1.430 | 1.450 | 1.241 | 1,032,202 |
| 2025-03-21 | 1.470 | 1.480 | 1.450 | 1.470 | 1.258 | 266,701 |
| 2025-03-20 | 1.470 | 1.480 | 1.450 | 1.450 | 1.241 | 218,800 |
| 2025-03-19 | 1.470 | 1.490 | 1.460 | 1.470 | 1.258 | 375,000 |
| 2025-03-18 | 1.470 | 1.480 | 1.460 | 1.480 | 1.266 | 83,000 |
| 2025-03-17 | 1.470 | 1.480 | 1.450 | 1.480 | 1.266 | 201,950 |
| 2025-03-14 | 1.450 | 1.490 | 1.450 | 1.480 | 1.266 | 277,801 |
| 2025-03-13 | 1.450 | 1.470 | 1.450 | 1.470 | 1.258 | 186,401 |
| 2025-03-12 | 1.470 | 1.490 | 1.440 | 1.470 | 1.258 | 364,600 |
| 2025-03-11 | 1.440 | 1.470 | 1.440 | 1.470 | 1.258 | 223,600 |
| 2025-03-10 | 1.470 | 1.470 | 1.430 | 1.470 | 1.258 | 159,401 |
| 2025-03-07 | 1.470 | 1.470 | 1.450 | 1.470 | 1.258 | 72,600 |
| 2025-03-06 | 1.490 | 1.490 | 1.450 | 1.470 | 1.258 | 180,900 |
| 2025-03-05 | 1.460 | 1.490 | 1.430 | 1.490 | 1.275 | 154,100 |
| 2025-03-04 | 1.470 | 1.480 | 1.450 | 1.460 | 1.249 | 116,401 |
| 2025-03-03 | 1.480 | 1.490 | 1.430 | 1.470 | 1.258 | 118,400 |
| 2025-02-28 | 1.460 | 1.480 | 1.430 | 1.470 | 1.258 | 337,200 |
| 2025-02-27 | 1.500 | 1.500 | 1.440 | 1.460 | 1.249 | 387,400 |
| 2025-02-26 | 1.460 | 1.490 | 1.460 | 1.470 | 1.258 | 613,700 |
| 2025-02-25 | 1.500 | 1.510 | 1.470 | 1.470 | 1.258 | 722,207 |
| 2025-02-24 | 1.450 | 1.500 | 1.450 | 1.490 | 1.275 | 482,450 |
| 2025-02-21 | 1.420 | 1.480 | 1.400 | 1.450 | 1.241 | 964,901 |
| 2025-02-20 | 1.430 | 1.460 | 1.420 | 1.450 | 1.241 | 241,407 |
| 2025-02-19 | 1.370 | 1.500 | 1.370 | 1.430 | 1.224 | 1,940,169 |
| 2025-02-18 | 1.350 | 1.410 | 1.350 | 1.360 | 1.164 | 330,610 |
| 2025-02-17 | 1.350 | 1.370 | 1.340 | 1.360 | 1.164 | 98,117 |
| 2025-02-14 | 1.370 | 1.390 | 1.350 | 1.370 | 1.172 | 120,225 |
| 2025-02-13 | 1.350 | 1.390 | 1.350 | 1.370 | 1.172 | 182,800 |
| 2025-02-11 | 1.320 | 1.420 | 1.320 | 1.370 | 1.172 | 410,900 |
| 2025-02-10 | 1.300 | 1.340 | 1.300 | 1.330 | 1.138 | 113,500 |
| 2025-02-07 | 1.350 | 1.360 | 1.280 | 1.310 | 1.121 | 728,500 |
| 2025-02-06 | 1.430 | 1.430 | 1.360 | 1.380 | 1.181 | 306,400 |
| 2025-02-05 | 1.410 | 1.450 | 1.400 | 1.430 | 1.224 | 189,100 |
| 2025-02-04 | 1.430 | 1.470 | 1.410 | 1.430 | 1.224 | 46,700 |
| 2025-02-03 | 1.440 | 1.440 | 1.390 | 1.410 | 1.206 | 668,601 |
| 2025-01-31 | 1.490 | 1.500 | 1.450 | 1.480 | 1.266 | 238,400 |
| 2025-01-30 | 1.480 | 1.500 | 1.460 | 1.490 | 1.275 | 161,116 |
| 2025-01-29 | 1.500 | 1.530 | 1.460 | 1.480 | 1.266 | 169,011 |
| 2025-01-28 | 1.480 | 1.540 | 1.450 | 1.500 | 1.283 | 418,600 |
| 2025-01-27 | 1.450 | 1.480 | 1.440 | 1.460 | 1.249 | 116,500 |
| 2025-01-24 | 1.460 | 1.480 | 1.430 | 1.460 | 1.249 | 124,525 |
| 2025-01-23 | 1.450 | 1.490 | 1.430 | 1.460 | 1.249 | 386,612 |
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.