Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 7.650 | 7.750 | 7.650 | 7.750 | 6.445 | 500 |
| 2024-03-14 | 7.700 | 7.700 | 7.700 | 7.700 | 6.403 | 200 |
| 2024-03-13 | 7.600 | 7.700 | 7.600 | 7.600 | 6.320 | 5,300 |
| 2024-03-11 | 7.650 | 7.700 | 7.650 | 7.700 | 6.403 | 2,902 |
| 2024-03-08 | 7.700 | 7.700 | 7.650 | 7.650 | 6.362 | 2,202 |
| 2024-03-07 | 7.700 | 7.700 | 7.700 | 7.700 | 6.403 | 9,701 |
| 2024-03-06 | 7.800 | 7.800 | 7.500 | 7.700 | 6.403 | 15,601 |
| 2024-03-05 | 7.800 | 7.800 | 7.800 | 7.800 | 6.486 | 10,500 |
| 2024-03-04 | 7.800 | 7.800 | 7.750 | 7.750 | 6.445 | 2,325 |
| 2024-03-01 | 7.800 | 7.800 | 7.800 | 7.800 | 6.486 | 19,600 |
| 2024-02-29 | 7.800 | 7.800 | 7.800 | 7.800 | 6.486 | 2,480 |
| 2024-02-28 | 7.800 | 7.900 | 7.800 | 7.800 | 6.486 | 4,200 |
| 2024-02-27 | 7.700 | 7.700 | 7.700 | 7.700 | 6.403 | 1,600 |
| 2024-02-23 | 7.750 | 7.750 | 7.700 | 7.700 | 6.403 | 6,300 |
| 2024-02-22 | 7.800 | 7.800 | 7.700 | 7.750 | 6.445 | 1,900 |
| 2024-02-21 | 7.900 | 7.900 | 7.700 | 7.700 | 6.403 | 6,400 |
| 2024-02-20 | 7.700 | 7.850 | 7.700 | 7.850 | 6.528 | 500 |
| 2024-02-19 | 7.800 | 7.800 | 7.800 | 7.800 | 6.486 | 202 |
| 2024-02-15 | 7.800 | 7.800 | 7.800 | 7.800 | 6.486 | 28,300 |
| 2024-02-14 | 7.800 | 7.800 | 7.800 | 7.800 | 6.486 | 400 |
| 2024-02-12 | 7.800 | 7.800 | 7.800 | 7.800 | 6.486 | 40,610 |
| 2024-02-09 | 7.900 | 7.900 | 7.900 | 7.900 | 6.570 | 102 |
| 2024-02-08 | 7.900 | 7.900 | 7.900 | 7.900 | 6.570 | 202 |
| 2024-02-07 | 7.750 | 7.800 | 7.700 | 7.800 | 6.486 | 2,000 |
| 2024-02-06 | 7.900 | 7.900 | 7.900 | 7.900 | 6.570 | 402 |
| 2024-02-05 | 7.950 | 7.950 | 7.900 | 7.900 | 6.570 | 403 |
| 2024-02-02 | 8.000 | 8.000 | 7.700 | 7.850 | 6.528 | 800 |
| 2024-01-31 | 7.950 | 7.950 | 7.700 | 7.950 | 6.611 | 2,500 |
| 2024-01-30 | 7.750 | 8.000 | 7.750 | 7.950 | 6.611 | 2,700 |
| 2024-01-29 | 8.000 | 8.000 | 8.000 | 8.000 | 6.653 | 100 |
| 2024-01-26 | 8.000 | 8.050 | 8.000 | 8.050 | 6.694 | 600 |
| 2024-01-25 | 7.950 | 8.050 | 7.850 | 8.050 | 6.694 | 700 |
| 2024-01-24 | 8.150 | 8.150 | 8.050 | 8.050 | 6.694 | 2,700 |
| 2024-01-23 | 7.850 | 7.850 | 7.700 | 7.700 | 6.403 | 28,800 |
| 2024-01-22 | 7.950 | 7.950 | 7.950 | 7.950 | 6.611 | 100 |
| 2024-01-19 | 7.950 | 8.100 | 7.950 | 8.000 | 6.653 | 6,800 |
| 2024-01-18 | 7.950 | 8.000 | 7.950 | 7.950 | 6.611 | 800 |
| 2024-01-17 | 7.950 | 8.000 | 7.950 | 7.950 | 6.611 | 3,500 |
| 2024-01-16 | 7.900 | 7.950 | 7.900 | 7.950 | 6.611 | 900 |
| 2024-01-15 | 7.800 | 7.900 | 7.800 | 7.900 | 6.570 | 500 |
| 2024-01-12 | 7.850 | 7.850 | 7.850 | 7.850 | 6.528 | 100 |
| 2024-01-11 | 7.800 | 7.850 | 7.800 | 7.850 | 6.528 | 402 |
| 2024-01-10 | 7.700 | 7.800 | 7.700 | 7.800 | 6.486 | 400 |
| 2024-01-09 | 7.850 | 7.950 | 7.800 | 7.800 | 6.486 | 1,004 |
| 2024-01-08 | 7.800 | 7.850 | 7.800 | 7.850 | 6.528 | 300 |
| 2024-01-05 | 7.850 | 7.850 | 7.700 | 7.850 | 6.528 | 300 |
| 2024-01-04 | 7.800 | 7.900 | 7.800 | 7.850 | 6.528 | 2,100 |
| 2024-01-03 | 7.750 | 7.800 | 7.700 | 7.800 | 6.486 | 2,801 |
| 2024-01-02 | 7.750 | 7.800 | 7.750 | 7.800 | 6.486 | 2,711 |
| 2023-12-28 | 7.650 | 7.650 | 7.650 | 7.650 | 6.362 | 400 |
| 2023-12-27 | 7.650 | 7.650 | 7.600 | 7.600 | 6.320 | 8,400 |
| 2023-12-25 | 7.700 | 7.700 | 7.700 | 7.700 | 6.403 | 1,000 |
| 2023-12-22 | 7.700 | 7.700 | 7.600 | 7.600 | 6.320 | 3,100 |
| 2023-12-21 | 7.650 | 7.750 | 7.650 | 7.700 | 6.403 | 33,200 |
| 2023-12-20 | 7.600 | 7.600 | 7.600 | 7.600 | 6.320 | 902 |
| 2023-12-19 | 7.650 | 7.650 | 7.650 | 7.650 | 6.362 | 1,007 |
| 2023-12-18 | 7.750 | 7.750 | 7.650 | 7.650 | 6.362 | 1,305 |
| 2023-12-15 | 7.750 | 7.750 | 7.700 | 7.750 | 6.445 | 1,500 |
| 2023-12-14 | 7.650 | 7.650 | 7.650 | 7.650 | 6.362 | 400 |
| 2023-12-13 | 7.250 | 7.750 | 7.250 | 7.700 | 6.403 | 300 |
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.