Surapon Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	8.000	8.200	8.000	8.000	6.653	5,621
2023-05-19	8.250	8.250	8.150	8.200	6.819	1,301
2023-05-18	7.900	8.250	7.900	8.250	6.861	3,229
2023-05-17	8.150	8.200	8.100	8.100	6.736	1,301
2023-05-15	8.050	8.250	8.000	8.250	6.861	2,301
2023-05-12	8.150	8.150	7.950	8.000	6.653	8,020
2023-05-11	8.100	8.350	8.100	8.350	6.944	2,500
2023-05-10	8.300	8.300	8.300	8.300	6.902	201
2023-05-09	8.300	8.350	8.300	8.350	6.944	200
2023-05-08	7.950	8.300	7.950	8.300	6.902	800
2023-05-03	8.000	8.000	7.500	7.850	6.528	8,220
2023-05-02	9.000	9.000	8.050	8.250	6.460	23,707
2023-04-28	8.350	9.000	8.350	9.000	7.048	5,515
2023-04-27	8.300	8.500	8.300	8.500	6.656	8,700
2023-04-26	8.200	8.250	8.200	8.250	6.460	1,501
2023-04-25	8.250	8.250	8.150	8.150	6.382	1,700
2023-04-24	8.200	8.200	8.100	8.200	6.421	6,703
2023-04-21	8.400	8.500	8.100	8.100	6.343	415,827
2023-04-20	8.300	8.400	8.300	8.400	6.578	2,100
2023-04-19	8.200	8.400	8.200	8.400	6.578	500
2023-04-18	8.200	8.400	8.050	8.400	6.578	3,600
2023-04-17	8.300	8.450	8.300	8.400	6.578	700
2023-04-12	8.250	8.250	8.250	8.250	6.460	100
2023-04-11	8.100	8.100	8.100	8.100	6.343	200
2023-04-10	8.100	8.150	8.050	8.100	6.343	61,000
2023-04-05	8.150	8.150	8.100	8.100	6.343	1,200
2023-04-04	8.350	8.500	8.100	8.250	6.460	57,710
2023-04-03	8.450	8.600	8.450	8.600	6.734	8,201
2023-03-31	8.300	8.400	8.250	8.400	6.578	4,400
2023-03-30	8.250	8.250	8.250	8.250	6.460	200
2023-03-29	8.200	8.250	8.200	8.250	6.460	16,100
2023-03-27	8.200	8.200	8.200	8.200	6.421	200
2023-03-23	8.250	8.250	8.250	8.250	6.460	500
2023-03-22	8.250	8.250	8.200	8.250	6.460	900
2023-03-21	8.250	8.250	8.250	8.250	6.460	100
2023-03-20	8.000	8.200	8.000	8.200	6.421	700
2023-03-17	8.150	8.150	8.150	8.150	6.382	2,100
2023-03-16	7.900	8.000	7.900	7.950	6.225	9,100
2023-03-15	8.400	8.400	8.200	8.200	6.421	200
2023-03-14	8.300	8.450	8.300	8.450	6.617	400
2023-03-13	8.200	8.450	8.200	8.350	6.539	3,100
2023-03-10	8.350	8.350	8.350	8.350	6.539	700
2023-03-09	8.400	8.400	8.350	8.350	6.539	400
2023-03-08	8.100	8.400	8.100	8.300	6.500	518
2023-03-07	8.100	8.300	8.000	8.300	6.500	3,001
2023-03-03	8.100	8.300	8.050	8.300	6.500	2,801
2023-03-02	8.250	8.250	8.150	8.150	6.382	3,100
2023-03-01	9.000	9.000	8.250	8.250	6.460	8,724
2023-02-28	8.450	8.500	8.050	8.150	6.382	55,891
2023-02-27	8.500	8.500	8.200	8.500	6.656	3,900
2023-02-24	8.650	8.650	8.550	8.550	6.695	300
2023-02-23	8.650	8.650	8.600	8.600	6.734	13,600
2023-02-21	8.600	8.600	8.550	8.550	6.695	202
2023-02-20	8.450	8.600	8.400	8.600	6.734	400
2023-02-17	8.400	8.700	8.400	8.650	6.774	2,100
2023-02-16	8.450	8.600	8.450	8.600	6.734	310
2023-02-14	8.450	8.600	8.450	8.600	6.734	500
2023-02-13	8.650	8.650	8.650	8.650	6.774	1,053
2023-02-09	8.550	8.700	8.550	8.700	6.813	2,502
2023-02-08	8.550	8.550	8.550	8.550	6.695	202

← NewerPage 14 of 19 · 1,136 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.