Surapon Foods Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	7.750	7.750	7.750	7.750	6.445	1,600
2023-12-07	7.750	7.750	7.750	7.750	6.445	2,000
2023-12-06	7.750	7.750	7.700	7.700	6.403	3,030
2023-12-04	7.750	7.750	7.750	7.750	6.445	200
2023-12-01	7.750	7.750	7.750	7.750	6.445	200
2023-11-29	7.750	7.750	7.750	7.750	6.445	1,000
2023-11-28	7.650	7.700	7.650	7.700	6.403	4,003
2023-11-27	7.850	7.850	7.700	7.700	6.403	590
2023-11-23	7.850	7.850	7.750	7.800	6.486	900
2023-11-22	7.800	7.800	7.800	7.800	6.486	500
2023-11-20	7.800	7.800	7.800	7.800	6.486	1,000
2023-11-17	7.800	7.850	7.800	7.850	6.528	1,100
2023-11-16	7.800	7.800	7.800	7.800	6.486	1,300
2023-11-15	7.850	7.850	7.750	7.800	6.486	9,100
2023-11-10	7.850	7.900	7.850	7.900	6.570	400
2023-11-09	7.900	7.900	7.900	7.900	6.570	200
2023-11-07	7.900	7.950	7.850	7.850	6.528	1,106
2023-11-06	7.900	7.900	7.900	7.900	6.570	704
2023-11-03	7.800	7.800	7.800	7.800	6.486	702
2023-11-02	7.800	7.800	7.800	7.800	6.486	204
2023-10-31	7.500	7.750	7.500	7.750	6.445	300
2023-10-30	7.850	7.900	7.850	7.850	6.528	5,200
2023-10-27	7.950	7.950	7.950	7.950	6.611	100
2023-10-26	8.000	8.200	7.900	8.000	6.653	15,650
2023-10-24	8.100	8.100	7.900	7.900	6.570	700
2023-10-20	7.800	8.100	7.800	8.050	6.694	9,000
2023-10-19	7.800	7.800	7.700	7.800	6.486	7,000
2023-10-18	7.850	8.000	7.800	7.800	6.486	440
2023-10-17	7.950	7.950	7.950	7.950	6.611	300
2023-10-16	7.950	7.950	7.950	7.950	6.611	100
2023-10-12	7.950	7.950	7.950	7.950	6.611	200
2023-10-11	7.900	7.900	7.850	7.850	6.528	5,400
2023-10-09	7.900	7.900	7.900	7.900	6.570	201
2023-10-05	7.950	8.000	7.900	8.000	6.653	6,100
2023-10-03	8.000	8.000	7.900	7.900	6.570	3,901
2023-10-02	8.000	8.000	8.000	8.000	6.653	300
2023-09-29	8.000	8.000	8.000	8.000	6.653	6,600
2023-09-28	8.150	8.150	8.150	8.150	6.778	100
2023-09-27	8.050	8.050	8.050	8.050	6.694	400
2023-09-26	8.000	8.050	8.000	8.000	6.653	1,500
2023-09-25	8.100	8.100	8.100	8.100	6.736	100
2023-09-22	8.150	8.150	8.150	8.150	6.778	100
2023-09-21	8.100	8.100	8.100	8.100	6.736	300
2023-09-19	8.000	8.100	8.000	8.100	6.736	302
2023-09-18	8.000	8.000	8.000	8.000	6.653	204
2023-09-15	8.050	8.050	8.050	8.050	6.694	100
2023-09-14	8.000	8.000	8.000	8.000	6.653	1,100
2023-09-13	8.000	8.000	8.000	8.000	6.653	100,500
2023-09-12	8.000	8.000	8.000	8.000	6.653	500
2023-09-11	8.200	8.200	7.850	8.000	6.653	46,147
2023-09-08	8.150	8.200	8.150	8.200	6.819	13,000
2023-09-07	7.950	8.100	7.950	8.100	6.736	2,100
2023-09-06	8.000	8.000	7.950	7.950	6.611	1,500
2023-09-05	8.000	8.000	7.950	8.000	6.653	3,101
2023-09-04	8.050	8.050	8.000	8.000	6.653	1,700
2023-09-01	8.050	8.050	8.000	8.050	6.694	1,800
2023-08-31	8.100	8.100	8.100	8.100	6.736	400
2023-08-30	8.100	8.100	8.100	8.100	6.736	602
2023-08-29	8.150	8.150	8.050	8.100	6.736	3,450
2023-08-28	8.100	8.100	8.100	8.100	6.736	2,400

← NewerPage 12 of 19 · 1,132 trading daysOlder →

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.