SUPREME DISTRIBUTION PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.940 | 2.120 | 1.930 | 2.080 | 1.780 | 38,605,230 |
| 2024-10-22 | 2.020 | 2.060 | 1.970 | 1.980 | 1.694 | 17,984,900 |
| 2024-10-21 | 1.930 | 2.060 | 1.930 | 2.040 | 1.745 | 18,295,811 |
| 2024-10-18 | 1.880 | 2.000 | 1.880 | 1.920 | 1.643 | 12,589,510 |
| 2024-10-17 | 1.860 | 1.880 | 1.850 | 1.880 | 1.609 | 2,063,300 |
| 2024-10-16 | 1.800 | 1.890 | 1.800 | 1.870 | 1.600 | 5,966,425 |
| 2024-10-15 | 1.990 | 1.990 | 1.790 | 1.800 | 1.540 | 16,091,020 |
| 2024-10-11 | 1.960 | 2.020 | 1.960 | 1.990 | 1.703 | 8,196,602 |
| 2024-10-10 | 2.120 | 2.120 | 1.930 | 1.970 | 1.686 | 32,709,721 |
| 2024-10-09 | 1.940 | 2.040 | 1.900 | 2.020 | 1.728 | 20,882,609 |
| 2024-10-08 | 1.950 | 1.970 | 1.890 | 1.920 | 1.643 | 10,876,550 |
| 2024-10-07 | 1.810 | 1.980 | 1.800 | 1.980 | 1.694 | 25,202,500 |
| 2024-10-04 | 1.770 | 1.790 | 1.690 | 1.780 | 1.523 | 4,644,201 |
| 2024-10-03 | 1.850 | 1.850 | 1.780 | 1.780 | 1.523 | 3,720,100 |
| 2024-10-02 | 1.900 | 1.910 | 1.830 | 1.830 | 1.566 | 4,289,000 |
| 2024-10-01 | 1.860 | 1.920 | 1.850 | 1.900 | 1.626 | 4,025,001 |
| 2024-09-30 | 1.830 | 1.870 | 1.830 | 1.850 | 1.583 | 1,414,300 |
| 2024-09-27 | 1.840 | 1.860 | 1.800 | 1.830 | 1.566 | 2,353,023 |
| 2024-09-26 | 1.920 | 1.950 | 1.820 | 1.830 | 1.566 | 8,427,436 |
| 2024-09-25 | 1.980 | 2.020 | 1.930 | 1.930 | 1.651 | 14,542,500 |
| 2024-09-24 | 1.880 | 2.040 | 1.880 | 2.000 | 1.711 | 29,084,439 |
| 2024-09-23 | 1.910 | 1.930 | 1.860 | 1.880 | 1.609 | 5,780,305 |
| 2024-09-20 | 2.020 | 2.120 | 1.900 | 1.900 | 1.626 | 44,461,367 |
| 2024-09-19 | 1.830 | 1.980 | 1.820 | 1.940 | 1.660 | 25,261,311 |
| 2024-09-18 | 1.810 | 1.870 | 1.810 | 1.810 | 1.549 | 3,141,099 |
| 2024-09-17 | 1.950 | 1.950 | 1.790 | 1.810 | 1.549 | 12,590,780 |
| 2024-09-16 | 1.720 | 1.890 | 1.720 | 1.880 | 1.609 | 17,510,920 |
| 2024-09-13 | 1.750 | 1.760 | 1.720 | 1.730 | 1.480 | 1,437,101 |
| 2024-09-12 | 1.680 | 1.750 | 1.680 | 1.740 | 1.489 | 3,669,301 |
| 2024-09-11 | 1.710 | 1.720 | 1.640 | 1.660 | 1.420 | 3,136,505 |
| 2024-09-10 | 1.700 | 1.760 | 1.700 | 1.700 | 1.455 | 1,983,400 |
| 2024-09-09 | 1.700 | 1.720 | 1.660 | 1.700 | 1.455 | 2,484,600 |
| 2024-09-06 | 1.790 | 1.800 | 1.710 | 1.710 | 1.463 | 4,919,911 |
| 2024-09-05 | 1.760 | 1.820 | 1.750 | 1.790 | 1.532 | 8,047,048 |
| 2024-09-04 | 1.710 | 1.750 | 1.670 | 1.740 | 1.489 | 3,826,550 |
| 2024-09-03 | 1.670 | 1.750 | 1.660 | 1.720 | 1.472 | 4,014,302 |
| 2024-09-02 | 1.740 | 1.740 | 1.640 | 1.670 | 1.429 | 3,070,700 |
| 2024-08-30 | 1.630 | 1.750 | 1.620 | 1.710 | 1.463 | 5,402,524 |
| 2024-08-29 | 1.610 | 1.640 | 1.600 | 1.600 | 1.369 | 1,171,330 |
| 2024-08-28 | 1.700 | 1.700 | 1.600 | 1.610 | 1.378 | 4,518,700 |
| 2024-08-27 | 1.700 | 1.710 | 1.660 | 1.690 | 1.446 | 2,297,659 |
| 2024-08-26 | 1.720 | 1.780 | 1.670 | 1.690 | 1.446 | 4,360,957 |
| 2024-08-23 | 1.700 | 1.730 | 1.690 | 1.710 | 1.463 | 2,232,414 |
| 2024-08-22 | 1.820 | 1.820 | 1.650 | 1.690 | 1.446 | 7,447,600 |
| 2024-08-21 | 1.740 | 1.820 | 1.730 | 1.800 | 1.540 | 4,295,887 |
| 2024-08-20 | 1.740 | 1.770 | 1.720 | 1.730 | 1.480 | 4,234,401 |
| 2024-08-19 | 1.740 | 1.750 | 1.710 | 1.720 | 1.472 | 3,322,400 |
| 2024-08-16 | 1.590 | 1.710 | 1.590 | 1.700 | 1.455 | 4,639,574 |
| 2024-08-15 | 1.610 | 1.610 | 1.550 | 1.570 | 1.343 | 1,612,628 |
| 2024-08-14 | 1.580 | 1.620 | 1.560 | 1.600 | 1.369 | 2,606,702 |
| 2024-08-13 | 1.580 | 1.610 | 1.560 | 1.570 | 1.343 | 1,317,100 |
| 2024-08-09 | 1.550 | 1.610 | 1.540 | 1.560 | 1.335 | 1,757,606 |
| 2024-08-08 | 1.500 | 1.550 | 1.490 | 1.550 | 1.326 | 1,471,800 |
| 2024-08-07 | 1.470 | 1.530 | 1.450 | 1.490 | 1.275 | 1,481,500 |
| 2024-08-06 | 1.470 | 1.480 | 1.440 | 1.460 | 1.249 | 616,500 |
| 2024-08-05 | 1.520 | 1.520 | 1.440 | 1.460 | 1.249 | 2,778,640 |
| 2024-08-02 | 1.580 | 1.590 | 1.550 | 1.550 | 1.326 | 1,424,021 |
| 2024-08-01 | 1.600 | 1.650 | 1.550 | 1.570 | 1.343 | 4,519,900 |
| 2024-07-31 | 1.620 | 1.620 | 1.570 | 1.580 | 1.352 | 2,182,616 |
| 2024-07-30 | 1.620 | 1.650 | 1.600 | 1.600 | 1.369 | 1,700,901 |
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.