Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 7.850 | 7.850 | 7.700 | 7.700 | 6.716 | 108,501 |
| 2024-06-27 | 7.750 | 7.850 | 7.750 | 7.850 | 6.847 | 800 |
| 2024-06-26 | 7.850 | 7.850 | 7.650 | 7.850 | 6.847 | 32,000 |
| 2024-06-25 | 7.850 | 7.900 | 7.700 | 7.900 | 6.891 | 3,109 |
| 2024-06-24 | 7.900 | 7.900 | 7.900 | 7.900 | 6.891 | 1,000 |
| 2024-06-21 | 7.800 | 7.850 | 7.800 | 7.850 | 6.847 | 400 |
| 2024-06-20 | 7.900 | 7.900 | 7.800 | 7.800 | 6.803 | 300 |
| 2024-06-18 | 7.900 | 7.900 | 7.850 | 7.850 | 6.847 | 2,401 |
| 2024-06-17 | 7.950 | 7.950 | 7.850 | 7.850 | 6.847 | 1,411 |
| 2024-06-14 | 8.000 | 8.000 | 7.900 | 7.900 | 6.891 | 1,396 |
| 2024-06-13 | 7.850 | 7.850 | 7.850 | 7.850 | 6.847 | 1,100 |
| 2024-06-12 | 7.900 | 7.900 | 7.900 | 7.900 | 6.891 | 449 |
| 2024-06-11 | 7.800 | 8.200 | 7.800 | 7.950 | 6.934 | 13,002 |
| 2024-06-10 | 7.800 | 7.800 | 7.800 | 7.800 | 6.803 | 1,720 |
| 2024-06-07 | 7.850 | 7.850 | 7.850 | 7.850 | 6.847 | 28,450 |
| 2024-06-06 | 7.700 | 7.800 | 7.700 | 7.750 | 6.760 | 5,700 |
| 2024-06-05 | 7.700 | 7.750 | 7.700 | 7.750 | 6.760 | 6,502 |
| 2024-06-04 | 7.750 | 7.800 | 7.750 | 7.800 | 6.803 | 6,700 |
| 2024-05-31 | 7.700 | 7.700 | 7.700 | 7.700 | 6.716 | 600 |
| 2024-05-30 | 7.800 | 7.800 | 7.800 | 7.800 | 6.803 | 104 |
| 2024-05-29 | 8.000 | 8.000 | 7.650 | 7.800 | 6.803 | 1,736 |
| 2024-05-28 | 7.800 | 7.800 | 7.700 | 7.700 | 6.716 | 804 |
| 2024-05-27 | 7.850 | 7.850 | 7.850 | 7.850 | 6.847 | 101 |
| 2024-05-23 | 7.900 | 7.900 | 7.900 | 7.900 | 6.891 | 300 |
| 2024-05-21 | 7.700 | 7.900 | 7.700 | 7.900 | 6.891 | 1,000 |
| 2024-05-20 | 7.950 | 7.950 | 7.750 | 7.750 | 6.760 | 400 |
| 2024-05-17 | 7.650 | 8.300 | 7.650 | 7.950 | 6.934 | 3,800 |
| 2024-05-16 | 7.750 | 7.750 | 7.600 | 7.600 | 6.629 | 7,801 |
| 2024-05-10 | 7.800 | 7.800 | 7.750 | 7.750 | 6.760 | 2,400 |
| 2024-05-09 | 7.700 | 7.700 | 7.700 | 7.700 | 6.716 | 5,600 |
| 2024-05-08 | 7.700 | 7.700 | 7.700 | 7.700 | 6.716 | 2,601 |
| 2024-05-07 | 7.650 | 7.650 | 7.600 | 7.600 | 6.629 | 601 |
| 2024-05-03 | 7.650 | 7.700 | 7.650 | 7.700 | 6.716 | 4,201 |
| 2024-05-02 | 7.800 | 7.950 | 7.800 | 7.950 | 6.611 | 17,300 |
| 2024-04-30 | 7.750 | 7.800 | 7.750 | 7.800 | 6.486 | 12,501 |
| 2024-04-29 | 7.700 | 7.750 | 7.700 | 7.750 | 6.445 | 1,601 |
| 2024-04-26 | 7.650 | 7.750 | 7.650 | 7.750 | 6.445 | 1,716 |
| 2024-04-25 | 7.650 | 7.650 | 7.650 | 7.650 | 6.362 | 100 |
| 2024-04-24 | 7.650 | 7.650 | 7.650 | 7.650 | 6.362 | 700 |
| 2024-04-23 | 7.600 | 7.700 | 7.600 | 7.650 | 6.362 | 2,400 |
| 2024-04-22 | 7.650 | 7.650 | 7.600 | 7.600 | 6.320 | 600 |
| 2024-04-19 | 7.500 | 7.500 | 7.300 | 7.300 | 6.071 | 3,200 |
| 2024-04-18 | 7.600 | 7.800 | 7.500 | 7.500 | 6.237 | 15,530 |
| 2024-04-17 | 7.700 | 7.700 | 7.650 | 7.650 | 6.362 | 600 |
| 2024-04-11 | 7.650 | 7.650 | 7.650 | 7.650 | 6.362 | 6,304 |
| 2024-04-10 | 7.750 | 7.750 | 7.700 | 7.700 | 6.403 | 1,600 |
| 2024-04-09 | 7.750 | 7.750 | 7.750 | 7.750 | 6.445 | 1,006 |
| 2024-04-05 | 7.650 | 7.650 | 7.650 | 7.650 | 6.362 | 20,000 |
| 2024-04-04 | 7.750 | 7.750 | 7.750 | 7.750 | 6.445 | 1,201 |
| 2024-04-03 | 7.650 | 7.800 | 7.600 | 7.800 | 6.486 | 8,850 |
| 2024-04-02 | 7.800 | 7.800 | 7.650 | 7.650 | 6.362 | 6,402 |
| 2024-04-01 | 7.800 | 7.800 | 7.700 | 7.700 | 6.403 | 600 |
| 2024-03-29 | 7.800 | 7.800 | 7.700 | 7.700 | 6.403 | 5,100 |
| 2024-03-28 | 7.650 | 7.800 | 7.650 | 7.800 | 6.486 | 999 |
| 2024-03-27 | 7.800 | 7.800 | 7.600 | 7.650 | 6.362 | 9,177 |
| 2024-03-26 | 7.650 | 7.850 | 7.650 | 7.850 | 6.528 | 700 |
| 2024-03-25 | 7.800 | 7.800 | 7.800 | 7.800 | 6.486 | 300 |
| 2024-03-21 | 7.800 | 7.900 | 7.800 | 7.800 | 6.486 | 4,100 |
| 2024-03-19 | 7.800 | 7.800 | 7.800 | 7.800 | 6.486 | 100 |
| 2024-03-18 | 7.500 | 7.850 | 7.500 | 7.850 | 6.528 | 7,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.3704 THB |
| 2025-04-30 | 0.3334 THB |
| 2024-05-03 | 0.3704 THB |
| 2023-05-03 | 0.4814 THB |
| 2022-05-06 | 0.5185 THB |
| 2021-05-06 | 0.3272 THB |
| 2020-04-13 | 0.2063 THB |
| 2019-05-03 | 0.3704 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.