Surapon Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	8.250	8.250	8.200	8.200	6.421	308
2022-10-21	9.800	9.800	8.250	8.250	6.460	8,800
2022-10-19	8.300	8.300	8.300	8.300	6.500	100
2022-10-18	8.100	8.200	8.100	8.100	6.343	900
2022-10-17	8.300	8.300	8.250	8.300	6.500	442
2022-10-10	8.200	8.200	8.200	8.200	6.421	300
2022-10-07	8.250	8.250	8.250	8.250	6.460	200
2022-10-06	8.250	8.300	8.250	8.300	6.500	400
2022-10-05	8.250	8.300	8.250	8.300	6.500	598
2022-10-04	8.300	8.300	8.300	8.300	6.500	101
2022-10-03	8.200	8.300	7.850	8.300	6.500	7,100
2022-09-30	8.150	8.300	8.150	8.250	6.460	400
2022-09-29	8.250	8.250	8.150	8.200	6.421	1,300
2022-09-28	8.000	8.250	8.000	8.250	6.460	600
2022-09-27	8.200	8.200	8.200	8.200	6.421	1,100
2022-09-26	8.200	8.200	8.050	8.150	6.382	1,200
2022-09-23	8.300	8.300	8.300	8.300	6.500	19,100
2022-09-22	8.300	8.300	8.200	8.300	6.500	18,900
2022-09-21	8.500	8.500	8.400	8.400	6.578	2,000
2022-09-20	8.400	8.400	8.250	8.300	6.500	1,606
2022-09-19	8.550	8.550	8.150	8.150	6.382	75,600
2022-09-16	8.450	8.550	8.450	8.550	6.695	202
2022-09-15	8.500	8.550	8.400	8.550	6.695	1,500
2022-09-14	8.500	8.500	8.500	8.500	6.656	701
2022-09-13	8.650	8.650	8.500	8.500	6.656	2,007
2022-09-12	8.700	8.700	8.700	8.700	6.813	101
2022-09-09	8.900	8.900	8.450	8.450	6.617	16,700
2022-09-08	8.400	8.550	8.400	8.400	6.578	13,000
2022-09-07	8.500	8.550	8.400	8.400	6.578	79,100
2022-09-06	8.400	8.500	8.400	8.500	6.656	30,400
2022-09-05	8.400	8.650	8.400	8.650	6.774	2,500
2022-09-02	8.300	8.700	8.300	8.600	6.734	7,400
2022-09-01	8.700	8.700	8.500	8.500	6.656	9,500
2022-08-31	8.600	8.700	8.600	8.700	6.813	11,722
2022-08-30	8.700	8.700	8.600	8.700	6.813	4,200
2022-08-29	8.700	8.750	8.700	8.700	6.813	12,100
2022-08-26	8.700	8.900	8.700	8.900	6.969	4,105
2022-08-25	8.950	9.000	8.900	8.900	6.969	6,800
2022-08-24	8.750	9.000	8.750	8.950	7.009	1,001
2022-08-23	9.000	9.200	8.600	9.200	7.204	6,019
2022-08-22	9.000	9.050	9.000	9.000	7.048	500
2022-08-19	9.050	9.050	9.000	9.000	7.048	200
2022-08-18	9.050	9.100	9.050	9.050	7.087	1,800
2022-08-17	9.150	9.150	8.950	9.000	7.048	6,803
2022-08-16	8.800	9.250	8.800	9.100	7.126	2,300
2022-08-15	9.150	9.150	8.800	9.150	7.165	3,600
2022-08-11	9.100	9.150	9.050	9.150	7.165	4,701
2022-08-10	9.050	9.200	9.050	9.150	7.165	4,300
2022-08-09	9.100	9.250	9.100	9.200	7.204	1,300
2022-08-08	9.150	9.200	9.100	9.200	7.204	5,701
2022-08-05	9.050	9.250	9.050	9.150	7.165	4,200
2022-08-04	9.200	9.400	9.100	9.250	7.243	3,900
2022-08-03	9.350	9.350	9.100	9.350	7.322	2,400
2022-08-02	9.350	9.350	9.350	9.350	7.322	2,401
2022-08-01	9.250	9.400	9.200	9.400	7.361	6,900
2022-07-27	9.600	9.600	8.650	9.350	7.322	7,100
2022-07-26	9.300	9.300	9.300	9.300	7.283	2,001
2022-07-25	9.450	9.450	9.300	9.400	7.361	2,000
2022-07-22	9.550	9.550	9.500	9.500	7.439	400
2022-07-21	9.600	9.600	9.600	9.600	7.518	400

← NewerPage 16 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.