Surapon Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	8.550	8.550	8.550	8.550	6.695	10,000
2023-02-06	8.500	8.600	8.500	8.550	6.695	1,900
2023-02-03	8.400	8.450	8.350	8.450	6.617	33,400
2023-02-02	8.400	8.600	8.400	8.600	6.734	2,200
2023-01-31	8.450	8.500	8.400	8.450	6.617	3,000
2023-01-30	8.400	9.050	8.400	8.400	6.578	10,946
2023-01-27	7.600	8.400	7.600	8.350	6.539	3,600
2023-01-26	8.450	8.450	8.300	8.450	6.617	3,600
2023-01-25	8.600	8.700	8.400	8.400	6.578	3,400
2023-01-24	8.550	8.650	8.450	8.450	6.617	2,102
2023-01-23	8.400	8.550	8.400	8.550	6.695	217
2023-01-20	8.450	8.600	8.400	8.400	6.578	1,700
2023-01-18	8.400	8.400	8.400	8.400	6.578	1,111
2023-01-17	8.350	8.400	8.350	8.350	6.539	5,146
2023-01-16	7.800	8.400	7.750	8.350	6.539	4,200
2023-01-13	8.550	8.550	7.050	8.450	6.617	8,329
2023-01-12	8.650	8.650	8.500	8.500	6.656	3,800
2023-01-11	8.600	8.650	8.400	8.650	6.774	510
2023-01-10	8.350	8.650	8.300	8.650	6.774	9,200
2023-01-09	8.300	8.300	8.300	8.300	6.500	505
2023-01-05	8.550	8.700	8.400	8.700	6.813	1,700
2022-12-30	8.700	8.700	8.700	8.700	6.813	120
2022-12-29	8.550	8.700	8.500	8.700	6.813	1,200
2022-12-28	8.700	8.700	8.700	8.700	6.813	2,000
2022-12-27	8.600	8.600	8.600	8.600	6.734	200
2022-12-26	8.500	8.700	8.500	8.700	6.813	200
2022-12-23	8.650	8.700	8.650	8.650	6.774	806
2022-12-22	8.700	8.700	8.700	8.700	6.813	211
2022-12-20	8.700	8.700	8.650	8.650	6.774	2,102
2022-12-19	8.600	8.600	8.550	8.550	6.695	12,200
2022-12-16	8.600	8.600	8.600	8.600	6.734	22,700
2022-12-15	8.300	8.750	8.300	8.750	6.852	300
2022-12-14	8.700	8.750	8.300	8.750	6.852	2,200
2022-12-13	8.700	8.700	8.700	8.700	6.813	4,000
2022-12-09	8.700	8.700	8.700	8.700	6.813	1,810
2022-12-08	8.700	8.750	8.700	8.750	6.852	1,300
2022-12-07	8.750	8.750	8.750	8.750	6.852	2,900
2022-12-02	8.750	8.800	8.750	8.800	6.891	1,000
2022-11-30	8.800	8.800	8.800	8.800	6.891	102
2022-11-29	8.600	8.900	8.550	8.650	6.774	24,900
2022-11-28	9.050	9.050	8.550	8.900	6.969	3,600
2022-11-25	8.400	9.150	8.400	9.150	7.165	2,900
2022-11-24	8.850	8.850	8.050	8.400	6.578	38,600
2022-11-23	8.850	8.850	8.850	8.850	6.930	300
2022-11-18	8.750	8.900	8.700	8.900	6.969	401
2022-11-17	8.900	8.900	8.900	8.900	6.969	110
2022-11-15	8.600	8.600	8.600	8.600	6.734	100
2022-11-14	8.500	8.850	8.500	8.850	6.930	600
2022-11-11	8.800	8.850	8.800	8.850	6.930	400
2022-11-10	9.450	9.450	8.500	8.800	6.891	1,500
2022-11-09	8.850	8.850	8.850	8.850	6.930	111
2022-11-08	8.750	8.750	8.650	8.700	6.813	4,400
2022-11-07	8.800	9.000	8.650	8.850	6.930	4,343
2022-11-04	8.700	8.900	8.700	8.900	6.969	3,920
2022-11-02	8.500	8.750	8.300	8.700	6.813	10,100
2022-11-01	8.450	9.500	8.300	8.800	6.891	3,100
2022-10-31	8.600	8.600	8.300	8.500	6.656	11,201
2022-10-28	8.300	8.500	8.250	8.500	6.656	13,501
2022-10-27	8.050	8.300	8.050	8.300	6.500	400
2022-10-26	8.250	8.250	8.250	8.250	6.460	305

← NewerPage 15 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.