SUPREME DISTRIBUTION PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.440 | 1.460 | 1.430 | 1.430 | 1.224 | 162,705 |
| 2025-01-21 | 1.390 | 1.460 | 1.390 | 1.440 | 1.232 | 744,533 |
| 2025-01-20 | 1.360 | 1.410 | 1.360 | 1.400 | 1.198 | 348,001 |
| 2025-01-17 | 1.430 | 1.430 | 1.360 | 1.400 | 1.198 | 974,902 |
| 2025-01-16 | 1.440 | 1.450 | 1.390 | 1.430 | 1.224 | 1,583,800 |
| 2025-01-15 | 1.460 | 1.470 | 1.430 | 1.430 | 1.224 | 610,910 |
| 2025-01-14 | 1.470 | 1.500 | 1.450 | 1.450 | 1.241 | 321,042 |
| 2025-01-13 | 1.470 | 1.480 | 1.460 | 1.460 | 1.249 | 317,150 |
| 2025-01-10 | 1.510 | 1.510 | 1.480 | 1.490 | 1.275 | 668,300 |
| 2025-01-09 | 1.580 | 1.580 | 1.490 | 1.490 | 1.275 | 1,447,200 |
| 2025-01-08 | 1.610 | 1.610 | 1.570 | 1.590 | 1.360 | 628,000 |
| 2025-01-07 | 1.560 | 1.630 | 1.560 | 1.620 | 1.386 | 1,231,923 |
| 2025-01-06 | 1.670 | 1.670 | 1.540 | 1.560 | 1.335 | 2,524,035 |
| 2025-01-03 | 1.660 | 1.670 | 1.640 | 1.670 | 1.429 | 533,412 |
| 2025-01-02 | 1.700 | 1.700 | 1.650 | 1.660 | 1.420 | 336,300 |
| 2024-12-30 | 1.700 | 1.700 | 1.680 | 1.680 | 1.437 | 115,700 |
| 2024-12-27 | 1.680 | 1.710 | 1.640 | 1.700 | 1.455 | 354,000 |
| 2024-12-26 | 1.710 | 1.710 | 1.640 | 1.680 | 1.437 | 1,024,376 |
| 2024-12-25 | 1.680 | 1.720 | 1.680 | 1.700 | 1.455 | 731,430 |
| 2024-12-24 | 1.670 | 1.680 | 1.660 | 1.680 | 1.437 | 341,676 |
| 2024-12-23 | 1.700 | 1.700 | 1.660 | 1.680 | 1.437 | 222,871 |
| 2024-12-20 | 1.660 | 1.710 | 1.640 | 1.680 | 1.437 | 837,690 |
| 2024-12-19 | 1.660 | 1.700 | 1.650 | 1.660 | 1.420 | 990,701 |
| 2024-12-18 | 1.700 | 1.720 | 1.690 | 1.690 | 1.446 | 521,400 |
| 2024-12-17 | 1.770 | 1.780 | 1.700 | 1.700 | 1.455 | 2,056,677 |
| 2024-12-16 | 1.780 | 1.790 | 1.750 | 1.770 | 1.514 | 671,635 |
| 2024-12-13 | 1.800 | 1.800 | 1.770 | 1.780 | 1.523 | 837,800 |
| 2024-12-12 | 1.810 | 1.870 | 1.790 | 1.790 | 1.532 | 3,939,950 |
| 2024-12-11 | 1.850 | 1.850 | 1.810 | 1.810 | 1.549 | 1,432,300 |
| 2024-12-09 | 1.800 | 1.870 | 1.780 | 1.850 | 1.583 | 3,103,730 |
| 2024-12-06 | 1.790 | 1.820 | 1.770 | 1.810 | 1.549 | 1,197,400 |
| 2024-12-04 | 1.810 | 1.810 | 1.770 | 1.790 | 1.532 | 1,336,000 |
| 2024-12-03 | 1.800 | 1.840 | 1.790 | 1.800 | 1.540 | 3,173,500 |
| 2024-12-02 | 1.760 | 1.810 | 1.760 | 1.790 | 1.532 | 1,359,900 |
| 2024-11-29 | 1.800 | 1.810 | 1.780 | 1.780 | 1.523 | 1,569,600 |
| 2024-11-28 | 1.760 | 1.810 | 1.730 | 1.810 | 1.549 | 1,996,250 |
| 2024-11-27 | 1.820 | 1.830 | 1.740 | 1.760 | 1.506 | 4,342,543 |
| 2024-11-26 | 1.830 | 1.830 | 1.790 | 1.810 | 1.549 | 1,942,400 |
| 2024-11-25 | 1.940 | 1.940 | 1.790 | 1.820 | 1.557 | 9,960,201 |
| 2024-11-22 | 1.850 | 1.930 | 1.840 | 1.920 | 1.643 | 6,564,103 |
| 2024-11-21 | 1.840 | 1.850 | 1.780 | 1.850 | 1.583 | 3,381,501 |
| 2024-11-20 | 1.940 | 1.940 | 1.840 | 1.870 | 1.600 | 3,257,800 |
| 2024-11-19 | 1.800 | 1.910 | 1.800 | 1.900 | 1.626 | 7,462,175 |
| 2024-11-18 | 1.790 | 1.820 | 1.770 | 1.790 | 1.532 | 2,151,900 |
| 2024-11-15 | 1.840 | 1.920 | 1.780 | 1.810 | 1.549 | 18,830,240 |
| 2024-11-14 | 1.690 | 1.740 | 1.650 | 1.670 | 1.429 | 3,620,905 |
| 2024-11-13 | 1.690 | 1.700 | 1.640 | 1.690 | 1.446 | 4,377,750 |
| 2024-11-12 | 1.820 | 1.820 | 1.700 | 1.700 | 1.455 | 8,986,000 |
| 2024-11-11 | 1.840 | 1.850 | 1.810 | 1.840 | 1.574 | 2,861,300 |
| 2024-11-08 | 1.880 | 1.900 | 1.820 | 1.840 | 1.574 | 4,823,300 |
| 2024-11-07 | 1.940 | 1.940 | 1.790 | 1.850 | 1.583 | 12,231,300 |
| 2024-11-06 | 2.040 | 2.040 | 1.890 | 1.940 | 1.660 | 8,447,939 |
| 2024-11-05 | 1.990 | 2.040 | 1.980 | 2.020 | 1.728 | 3,061,500 |
| 2024-11-04 | 2.040 | 2.060 | 1.970 | 2.000 | 1.711 | 6,846,900 |
| 2024-11-01 | 2.120 | 2.160 | 2.020 | 2.040 | 1.745 | 15,750,310 |
| 2024-10-31 | 2.020 | 2.120 | 1.990 | 2.120 | 1.814 | 12,543,320 |
| 2024-10-30 | 2.040 | 2.100 | 1.990 | 2.000 | 1.711 | 11,708,400 |
| 2024-10-29 | 2.060 | 2.100 | 2.020 | 2.040 | 1.745 | 9,613,100 |
| 2024-10-28 | 1.950 | 2.060 | 1.950 | 2.040 | 1.745 | 13,211,220 |
| 2024-10-25 | 2.160 | 2.220 | 1.950 | 1.960 | 1.677 | 50,348,512 |
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.