Surapon Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	9.600	9.600	9.600	9.600	7.518	100
2022-07-19	9.250	9.250	9.150	9.250	7.243	3,301
2022-07-18	9.250	9.250	9.150	9.200	7.204	4,100
2022-07-15	9.450	9.450	9.300	9.300	7.283	1,200
2022-07-14	9.150	9.750	9.150	9.650	7.557	5,700
2022-07-12	9.650	9.800	9.650	9.800	7.674	303
2022-07-11	9.900	9.950	9.600	9.600	7.518	700
2022-07-08	9.500	9.850	9.500	9.850	7.713	1,100
2022-07-07	9.500	9.800	9.500	9.800	7.674	2,436
2022-07-06	9.700	9.700	9.600	9.600	7.518	200
2022-07-05	9.600	9.850	9.600	9.600	7.518	801
2022-07-04	9.850	9.850	9.850	9.850	7.713	101
2022-07-01	9.500	9.700	9.400	9.700	7.596	6,000
2022-06-30	9.550	9.650	9.550	9.650	7.557	1,200
2022-06-29	9.650	9.650	9.450	9.650	7.557	824
2022-06-28	9.500	9.650	9.500	9.650	7.557	7,209
2022-06-27	9.500	9.750	9.100	9.550	7.478	12,400
2022-06-24	9.500	9.850	9.400	9.850	7.713	6,804
2022-06-23	9.900	9.900	9.100	9.100	7.126	6,300
2022-06-22	9.850	9.850	9.850	9.850	7.713	200
2022-06-21	9.500	9.950	9.500	9.850	7.713	500
2022-06-20	10.100	10.100	9.650	9.650	7.557	91,302
2022-06-17	9.650	9.850	9.650	9.850	7.713	4,800
2022-06-16	9.850	9.900	9.850	9.850	7.713	3,600
2022-06-15	9.900	9.900	9.900	9.900	7.752	100
2022-06-14	9.500	9.800	9.500	9.800	7.674	7,100
2022-06-13	9.850	9.850	9.500	9.750	7.635	6,700
2022-06-10	9.700	9.850	9.650	9.850	7.713	25,400
2022-06-09	9.950	9.950	9.700	9.700	7.596	11,703
2022-06-08	9.700	10.000	9.700	9.950	7.792	2,501
2022-06-07	9.850	9.950	9.750	9.850	7.713	4,907
2022-06-06	9.700	10.100	9.650	9.800	7.674	24,601
2022-06-02	9.900	9.900	9.550	9.700	7.596	846,600
2022-06-01	9.700	10.200	9.000	9.700	7.596	938,800
2022-05-31	9.700	9.700	9.600	9.600	7.518	33,200
2022-05-30	9.700	9.700	9.500	9.500	7.439	4,703
2022-05-27	9.600	9.600	9.350	9.350	7.322	5,500
2022-05-26	9.500	9.700	9.500	9.600	7.518	94,600
2022-05-25	9.550	9.700	9.500	9.500	7.439	69,905
2022-05-24	9.450	9.650	9.400	9.550	7.478	140,305
2022-05-23	9.450	9.600	9.450	9.450	7.400	31,900
2022-05-20	9.150	9.600	9.150	9.500	7.439	126,400
2022-05-19	9.000	9.100	9.000	9.100	7.126	600
2022-05-18	9.000	9.350	9.000	9.200	7.204	28,900
2022-05-17	9.000	9.050	9.000	9.050	7.087	7,400
2022-05-13	9.150	9.150	8.650	9.000	7.048	4,400
2022-05-12	8.650	9.000	8.650	9.000	7.048	2,700
2022-05-11	8.800	8.900	8.550	8.900	6.969	18,200
2022-05-10	8.650	8.950	8.650	8.950	7.009	46,600
2022-05-09	9.000	9.000	8.650	8.900	6.969	19,800
2022-05-06	8.850	9.300	8.700	8.700	6.813	70,100
2022-05-05	10.000	10.100	9.900	9.900	7.346	217,900
2022-05-03	10.000	10.300	9.950	10.000	7.421	47,000
2022-04-29	9.800	10.200	9.800	10.000	7.421	26,800
2022-04-28	10.000	10.000	9.750	9.750	7.235	47,600
2022-04-27	10.000	10.100	9.900	10.000	7.421	36,500
2022-04-26	10.000	10.200	10.000	10.000	7.421	20,300
2022-04-25	10.200	10.300	10.000	10.000	7.421	23,400
2022-04-22	10.200	10.300	10.000	10.300	7.643	7,000
2022-04-21	10.300	10.300	10.000	10.300	7.643	17,300

← NewerPage 17 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.